Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - |
30 Apr 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 100 |
29 Apr 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - |
26 Apr 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 4,700 |
25 Apr 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - |
24 Apr 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 8,500 |
23 Apr 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - |
22 Apr 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - |
19 Apr 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - |
18 Apr 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - |
17 Apr 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - |
16 Apr 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - |
15 Apr 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - |
12 Apr 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - |
11 Apr 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - |
10 Apr 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - |
09 Apr 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 400 |
08 Apr 2024 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | 8,100 |
05 Apr 2024 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | - |
04 Apr 2024 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | - |
03 Apr 2024 | 9.50 | 9.50 | 9.08 | 9.08 | 9.08 | 300 |
02 Apr 2024 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | 300 |
01 Apr 2024 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | - |
28 Mar 2024 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | 5,900 |
27 Mar 2024 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | - |
26 Mar 2024 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | - |
25 Mar 2024 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | - |
22 Mar 2024 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | 300 |
21 Mar 2024 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | 500 |
20 Mar 2024 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | - |
19 Mar 2024 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | 400 |
18 Mar 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - |
15 Mar 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - |
14 Mar 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - |
13 Mar 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - |
12 Mar 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 1,000 |
11 Mar 2024 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | - |
08 Mar 2024 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | - |
07 Mar 2024 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | - |
06 Mar 2024 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | - |
05 Mar 2024 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | - |
04 Mar 2024 | 9.06 | 9.22 | 9.06 | 9.22 | 9.22 | 1,400 |
01 Mar 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - |
29 Feb 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - |
28 Feb 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - |
27 Feb 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - |
26 Feb 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - |
23 Feb 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - |
22 Feb 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - |
21 Feb 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - |
20 Feb 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 600 |
16 Feb 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 500 |
15 Feb 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 700 |
14 Feb 2024 | 9.59 | 9.59 | 9.40 | 9.40 | 9.40 | 1,100 |
13 Feb 2024 | 9.54 | 9.54 | 9.45 | 9.45 | 9.45 | 1,200 |
12 Feb 2024 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | - |
09 Feb 2024 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 800 |
08 Feb 2024 | 9.80 | 9.91 | 9.80 | 9.91 | 9.91 | 500 |
07 Feb 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - |
06 Feb 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - |
05 Feb 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - |
02 Feb 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 700 |
01 Feb 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 100 |
31 Jan 2024 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | - |
30 Jan 2024 | 9.84 | 9.86 | 9.84 | 9.86 | 9.86 | 400 |
29 Jan 2024 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 2,300 |
26 Jan 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - |
25 Jan 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - |
24 Jan 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 1,000 |
23 Jan 2024 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | - |
22 Jan 2024 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | - |
19 Jan 2024 | 9.15 | 9.16 | 9.15 | 9.16 | 9.16 | 1,500 |
18 Jan 2024 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | 500 |
17 Jan 2024 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | - |
16 Jan 2024 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | - |
12 Jan 2024 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | - |
11 Jan 2024 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 300 |
10 Jan 2024 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 200 |
09 Jan 2024 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | - |
08 Jan 2024 | 9.91 | 9.91 | 9.89 | 9.89 | 9.89 | 35,600 |
05 Jan 2024 | 9.87 | 10.07 | 9.87 | 9.90 | 9.90 | 3,900 |
04 Jan 2024 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | - |
03 Jan 2024 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | - |
02 Jan 2024 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 2,400 |
29 Dec 2023 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 1,400 |
28 Dec 2023 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | - |
27 Dec 2023 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | 4,400 |
26 Dec 2023 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | - |
22 Dec 2023 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | - |
21 Dec 2023 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | - |
20 Dec 2023 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | - |
19 Dec 2023 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | - |
18 Dec 2023 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | - |
15 Dec 2023 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | - |
14 Dec 2023 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | - |
13 Dec 2023 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | - |
12 Dec 2023 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | - |
11 Dec 2023 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | 200 |
08 Dec 2023 | 9.05 | 9.08 | 8.88 | 9.06 | 9.06 | 39,600 |
07 Dec 2023 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |