Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
06 May 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
03 May 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
02 May 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
01 May 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
30 Apr 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
29 Apr 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
26 Apr 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 200 |
25 Apr 2024 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | - |
24 Apr 2024 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | 200 |
23 Apr 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - |
22 Apr 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 600 |
19 Apr 2024 | 8.10 | 8.14 | 7.88 | 7.88 | 7.88 | 800 |
18 Apr 2024 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | - |
17 Apr 2024 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | - |
16 Apr 2024 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | - |
15 Apr 2024 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | 200 |
12 Apr 2024 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | 1,200 |
11 Apr 2024 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | 200 |
10 Apr 2024 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | - |
09 Apr 2024 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | 200 |
08 Apr 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - |
05 Apr 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 300 |
04 Apr 2024 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | - |
03 Apr 2024 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | 300 |
02 Apr 2024 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | - |
01 Apr 2024 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | - |
28 Mar 2024 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | - |
27 Mar 2024 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | - |
26 Mar 2024 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | - |
25 Mar 2024 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | - |
22 Mar 2024 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | - |
21 Mar 2024 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | - |
20 Mar 2024 | 9.30 | 9.32 | 9.19 | 9.19 | 9.19 | 1,100 |
19 Mar 2024 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | 400 |
18 Mar 2024 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | - |
15 Mar 2024 | 9.37 | 9.39 | 9.37 | 9.39 | 9.39 | 500 |
14 Mar 2024 | 9.54 | 9.61 | 9.53 | 9.53 | 9.53 | 900 |
13 Mar 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 200 |
12 Mar 2024 | 9.46 | 9.46 | 9.29 | 9.29 | 9.29 | 500 |
11 Mar 2024 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | - |
08 Mar 2024 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | - |
07 Mar 2024 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | - |
06 Mar 2024 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | - |
05 Mar 2024 | 8.97 | 9.06 | 8.96 | 9.06 | 9.06 | 2,700 |
04 Mar 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 100 |
01 Mar 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 500 |
29 Feb 2024 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | - |
28 Feb 2024 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | 300 |
27 Feb 2024 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | - |
26 Feb 2024 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | - |
23 Feb 2024 | 9.01 | 9.01 | 8.57 | 8.57 | 8.57 | 700 |
22 Feb 2024 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | - |
21 Feb 2024 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | 400 |
20 Feb 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
16 Feb 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 400 |
15 Feb 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 600 |
14 Feb 2024 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 300 |
13 Feb 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
12 Feb 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
09 Feb 2024 | 8.70 | 8.80 | 8.69 | 8.80 | 8.80 | 600 |
08 Feb 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 200 |
07 Feb 2024 | 9.04 | 9.35 | 9.04 | 9.05 | 9.05 | 900 |
06 Feb 2024 | 9.09 | 9.31 | 9.09 | 9.31 | 9.31 | 2,500 |
05 Feb 2024 | 9.13 | 9.13 | 8.95 | 9.13 | 9.13 | 1,500 |
02 Feb 2024 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | - |
01 Feb 2024 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | 300 |
31 Jan 2024 | 9.31 | 9.31 | 8.97 | 8.97 | 8.97 | 1,000 |
30 Jan 2024 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | 600 |
29 Jan 2024 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | 400 |
26 Jan 2024 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | 100 |
25 Jan 2024 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | 500 |
24 Jan 2024 | 8.62 | 8.62 | 8.34 | 8.49 | 8.49 | 2,700 |
23 Jan 2024 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | 1,400 |
22 Jan 2024 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | - |
19 Jan 2024 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | 121,800 |
18 Jan 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 300 |
17 Jan 2024 | 8.02 | 8.02 | 7.78 | 7.78 | 7.78 | 1,400 |
16 Jan 2024 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | 1,000 |
12 Jan 2024 | 8.44 | 8.45 | 8.44 | 8.45 | 8.45 | 400 |
11 Jan 2024 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | - |
10 Jan 2024 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | 300 |
09 Jan 2024 | 8.19 | 8.46 | 8.16 | 8.16 | 8.16 | 2,900 |
08 Jan 2024 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | 500 |
05 Jan 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - |
04 Jan 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 3,500 |
03 Jan 2024 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | - |
02 Jan 2024 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | 200 |
29 Dec 2023 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | 200 |
28 Dec 2023 | 8.19 | 8.52 | 8.19 | 8.52 | 8.52 | 300 |
27 Dec 2023 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | 300 |
26 Dec 2023 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | 400 |
22 Dec 2023 | 8.37 | 8.37 | 7.78 | 7.78 | 7.78 | 500 |
21 Dec 2023 | 8.21 | 8.27 | 8.21 | 8.27 | 8.27 | 200 |
20 Dec 2023 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | - |
19 Dec 2023 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | - |
18 Dec 2023 | 7.90 | 8.15 | 7.72 | 8.11 | 8.11 | 54,800 |
15 Dec 2023 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | 300 |
14 Dec 2023 | 8.47 | 8.47 | 7.99 | 8.19 | 8.19 | 26,200 |
13 Dec 2023 | 7.74 | 7.75 | 7.74 | 7.75 | 7.75 | 1,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |