Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 May 2024 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | 8 |
21 May 2024 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | - |
20 May 2024 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | - |
17 May 2024 | 7.92 | 8.46 | 7.92 | 8.46 | 8.46 | 8 |
16 May 2024 | 8.20 | 8.24 | 8.20 | 8.24 | 8.24 | 4 |
15 May 2024 | 8.28 | 8.42 | 8.28 | 8.42 | 8.42 | 14 |
14 May 2024 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | - |
13 May 2024 | 7.72 | 8.06 | 7.72 | 8.06 | 8.06 | 600 |
10 May 2024 | 8.18 | 8.18 | 7.82 | 7.82 | 7.82 | 200 |
09 May 2024 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | - |
08 May 2024 | 8.42 | 8.46 | 8.42 | 8.46 | 8.46 | 300 |
07 May 2024 | 8.20 | 8.50 | 8.20 | 8.50 | 8.50 | 500 |
06 May 2024 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | - |
03 May 2024 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | - |
02 May 2024 | 8.60 | 8.86 | 8.60 | 8.86 | 8.86 | 10 |
30 Apr 2024 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | - |
29 Apr 2024 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | - |
26 Apr 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
25 Apr 2024 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | - |
24 Apr 2024 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | - |
23 Apr 2024 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | - |
22 Apr 2024 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | - |
19 Apr 2024 | 7.82 | 8.04 | 7.82 | 8.04 | 8.04 | 300 |
18 Apr 2024 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | - |
17 Apr 2024 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | - |
16 Apr 2024 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | - |
15 Apr 2024 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | - |
12 Apr 2024 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | - |
11 Apr 2024 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | - |
10 Apr 2024 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | - |
09 Apr 2024 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | - |
08 Apr 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - |
05 Apr 2024 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | - |
04 Apr 2024 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | - |
03 Apr 2024 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | - |
02 Apr 2024 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | - |
28 Mar 2024 | 7.68 | 7.85 | 7.68 | 7.85 | 7.85 | 200 |
27 Mar 2024 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | - |
26 Mar 2024 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | - |
25 Mar 2024 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | - |
22 Mar 2024 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | - |
21 Mar 2024 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | - |
20 Mar 2024 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | - |
19 Mar 2024 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | - |
18 Mar 2024 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | - |
15 Mar 2024 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | - |
14 Mar 2024 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | - |
13 Mar 2024 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | - |
12 Mar 2024 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | - |
11 Mar 2024 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | - |
08 Mar 2024 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | - |
07 Mar 2024 | 7.66 | 7.80 | 7.66 | 7.80 | 7.80 | 25 |
06 Mar 2024 | 7.68 | 7.90 | 7.68 | 7.90 | 7.90 | 119 |
05 Mar 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - |
04 Mar 2024 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | - |
01 Mar 2024 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | - |
29 Feb 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - |
28 Feb 2024 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | - |
27 Feb 2024 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | - |
26 Feb 2024 | 7.60 | 7.84 | 7.60 | 7.80 | 7.80 | 736 |
23 Feb 2024 | 7.51 | 7.78 | 7.51 | 7.78 | 7.78 | 300 |
22 Feb 2024 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | - |
21 Feb 2024 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | - |
20 Feb 2024 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | - |
19 Feb 2024 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | 30 |
16 Feb 2024 | 7.36 | 7.57 | 7.36 | 7.57 | 7.57 | 155 |
15 Feb 2024 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | - |
14 Feb 2024 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | - |
13 Feb 2024 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | - |
12 Feb 2024 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | - |
09 Feb 2024 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | - |
08 Feb 2024 | 8.09 | 8.13 | 7.84 | 7.84 | 7.84 | 725 |
07 Feb 2024 | 8.11 | 8.26 | 8.11 | 8.26 | 8.26 | 65 |
06 Feb 2024 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | - |
05 Feb 2024 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | - |
02 Feb 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - |
01 Feb 2024 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | - |
31 Jan 2024 | 8.05 | 8.38 | 8.05 | 8.15 | 8.15 | 953 |
30 Jan 2024 | 7.78 | 8.33 | 7.73 | 8.33 | 8.33 | 320 |
29 Jan 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - |
26 Jan 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
25 Jan 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
24 Jan 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - |
23 Jan 2024 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | - |
22 Jan 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - |
19 Jan 2024 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | - |
18 Jan 2024 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | - |
17 Jan 2024 | 7.64 | 7.64 | 7.49 | 7.49 | 7.49 | 1 |
16 Jan 2024 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | - |
15 Jan 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - |
12 Jan 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - |
11 Jan 2024 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | - |
10 Jan 2024 | 8.16 | 8.16 | 8.08 | 8.08 | 8.08 | 65 |
09 Jan 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - |
08 Jan 2024 | 8.50 | 8.50 | 8.38 | 8.38 | 8.38 | 3 |
05 Jan 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - |
04 Jan 2024 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | - |
03 Jan 2024 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | - |
02 Jan 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - |
29 Dec 2023 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |