Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | - | - | - | - | - | - |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | - | - | - | - | - | - |
29 Apr 2024 | - | - | - | - | - | - |
26 Apr 2024 | - | - | - | - | - | - |
25 Apr 2024 | - | - | - | - | - | - |
24 Apr 2024 | - | - | - | - | - | - |
23 Apr 2024 | - | - | - | - | - | - |
22 Apr 2024 | - | - | - | - | - | - |
19 Apr 2024 | - | - | - | - | - | - |
18 Apr 2024 | - | - | - | - | - | - |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | - | - | - | - | - | - |
15 Apr 2024 | - | - | - | - | - | - |
12 Apr 2024 | - | - | - | - | - | - |
11 Apr 2024 | - | - | - | - | - | - |
10 Apr 2024 | - | - | - | - | - | - |
09 Apr 2024 | - | - | - | - | - | - |
08 Apr 2024 | - | - | - | - | - | - |
05 Apr 2024 | - | - | - | - | - | - |
04 Apr 2024 | - | - | - | - | - | - |
03 Apr 2024 | - | - | - | - | - | - |
02 Apr 2024 | - | - | - | - | - | - |
28 Mar 2024 | - | - | - | - | - | - |
27 Mar 2024 | - | - | - | - | - | - |
26 Mar 2024 | - | - | - | - | - | - |
25 Mar 2024 | - | - | - | - | - | - |
22 Mar 2024 | - | - | - | - | - | - |
21 Mar 2024 | - | - | - | - | - | - |
20 Mar 2024 | - | - | - | - | - | - |
19 Mar 2024 | - | - | - | - | - | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | - | - | - | - | - | - |
13 Mar 2024 | - | - | - | - | - | - |
12 Mar 2024 | - | - | - | - | - | - |
11 Mar 2024 | - | - | - | - | - | - |
08 Mar 2024 | - | - | - | - | - | - |
07 Mar 2024 | - | - | - | - | - | - |
06 Mar 2024 | - | - | - | - | - | - |
05 Mar 2024 | - | - | - | - | - | - |
04 Mar 2024 | - | - | - | - | - | - |
01 Mar 2024 | - | - | - | - | - | - |
29 Feb 2024 | - | - | - | - | - | - |
28 Feb 2024 | - | - | - | - | - | - |
27 Feb 2024 | - | - | - | - | - | - |
26 Feb 2024 | - | - | - | - | - | - |
23 Feb 2024 | - | - | - | - | - | - |
22 Feb 2024 | - | - | - | - | - | - |
21 Feb 2024 | - | - | - | - | - | - |
20 Feb 2024 | - | - | - | - | - | - |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | - | - | - | - | - | - |
15 Feb 2024 | - | - | - | - | - | - |
14 Feb 2024 | - | - | - | - | - | - |
13 Feb 2024 | - | - | - | - | - | - |
12 Feb 2024 | - | - | - | - | - | - |
09 Feb 2024 | - | - | - | - | - | - |
08 Feb 2024 | - | - | - | - | - | - |
07 Feb 2024 | - | - | - | - | - | - |
06 Feb 2024 | - | - | - | - | - | - |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | - | - | - | - | - | - |
01 Feb 2024 | - | - | - | - | - | - |
31 Jan 2024 | - | - | - | - | - | - |
30 Jan 2024 | - | - | - | - | - | - |
29 Jan 2024 | - | - | - | - | - | - |
26 Jan 2024 | 9.21 | 9.21 | 9.13 | 9.13 | 9.13 | 450 |
25 Jan 2024 | 9.13 | 9.13 | 9.08 | 9.10 | 9.10 | 163,751 |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | 8.76 | 8.95 | 8.76 | 8.95 | 8.95 | 185,650 |
19 Jan 2024 | 8.79 | 8.79 | 8.77 | 8.77 | 8.77 | 1,013 |
18 Jan 2024 | 8.80 | 8.80 | 8.78 | 8.78 | 8.78 | 600 |
17 Jan 2024 | 8.86 | 8.86 | 8.81 | 8.81 | 8.81 | 31,125 |
16 Jan 2024 | 9.22 | 9.28 | 9.19 | 9.19 | 9.19 | 11,650 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 9.66 | 9.66 | 9.64 | 9.64 | 9.64 | 105 |
11 Jan 2024 | 9.33 | 9.33 | 9.10 | 9.10 | 9.10 | 6,000 |
10 Jan 2024 | 9.30 | 9.30 | 9.27 | 9.30 | 9.30 | 24,700 |
09 Jan 2024 | 9.41 | 9.41 | 9.32 | 9.34 | 9.34 | 470 |
08 Jan 2024 | 9.34 | 9.49 | 9.34 | 9.49 | 9.49 | 240 |
05 Jan 2024 | - | - | - | - | - | - |
04 Jan 2024 | 9.45 | 9.45 | 9.39 | 9.39 | 9.39 | 310 |
03 Jan 2024 | 9.62 | 9.62 | 9.50 | 9.50 | 9.50 | 556 |
02 Jan 2024 | 9.95 | 10.02 | 9.90 | 9.90 | 9.90 | 375 |
29 Dec 2023 | 9.95 | 10.04 | 9.95 | 10.00 | 10.00 | 615 |
28 Dec 2023 | 10.25 | 10.43 | 10.23 | 10.23 | 10.23 | 31,800 |
27 Dec 2023 | 10.39 | 10.49 | 10.37 | 10.38 | 10.38 | 23,944 |
27 Dec 2023 | 0.000858 Dividend | |||||
22 Dec 2023 | 10.41 | 10.56 | 10.34 | 10.34 | 10.33 | 5,383 |
21 Dec 2023 | 10.14 | 10.25 | 10.13 | 10.24 | 10.24 | 19,362 |
20 Dec 2023 | 10.33 | 10.33 | 10.20 | 10.22 | 10.22 | 35,179 |
19 Dec 2023 | 10.03 | 10.26 | 10.03 | 10.21 | 10.21 | 9,700 |
18 Dec 2023 | 9.95 | 9.95 | 9.77 | 9.82 | 9.82 | 1,875 |
15 Dec 2023 | 9.88 | 9.97 | 9.86 | 9.87 | 9.87 | 2,365 |
14 Dec 2023 | 10.05 | 10.13 | 9.85 | 9.85 | 9.85 | 6,500 |
13 Dec 2023 | 8.96 | 9.19 | 8.96 | 9.19 | 9.19 | 2,018 |
12 Dec 2023 | 9.25 | 9.25 | 8.95 | 8.97 | 8.97 | 28,519 |
11 Dec 2023 | 9.20 | 9.31 | 9.20 | 9.25 | 9.25 | 7,175 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |