Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 7 |
08 May 2024 | 9.68 | 9.73 | 9.49 | 9.73 | 9.73 | 211 |
07 May 2024 | 9.83 | 10.60 | 9.83 | 9.99 | 9.99 | 15,004 |
03 May 2024 | 9.16 | 9.16 | 9.13 | 9.13 | 9.13 | 50 |
02 May 2024 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | 3 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | 222 |
29 Apr 2024 | 9.38 | 9.38 | 9.28 | 9.38 | 9.38 | 225 |
26 Apr 2024 | 8.98 | 9.19 | 8.98 | 9.19 | 9.19 | 505 |
25 Apr 2024 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | - |
24 Apr 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 23 |
23 Apr 2024 | 8.31 | 8.56 | 8.31 | 8.56 | 8.56 | 54 |
22 Apr 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 140 |
19 Apr 2024 | - | - | - | - | - | - |
18 Apr 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 213 |
17 Apr 2024 | 8.20 | 8.47 | 8.20 | 8.41 | 8.41 | 135 |
16 Apr 2024 | 7.72 | 8.04 | 7.66 | 8.04 | 8.04 | 262 |
15 Apr 2024 | 8.36 | 8.36 | 8.20 | 8.20 | 8.20 | 3,363 |
12 Apr 2024 | 8.65 | 8.65 | 8.39 | 8.39 | 8.39 | 268 |
11 Apr 2024 | - | - | - | - | - | - |
10 Apr 2024 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | 100 |
09 Apr 2024 | 8.47 | 8.89 | 8.47 | 8.67 | 8.67 | 575 |
08 Apr 2024 | 8.47 | 8.47 | 8.42 | 8.42 | 8.42 | 19 |
05 Apr 2024 | 8.29 | 8.40 | 8.29 | 8.40 | 8.40 | 109 |
04 Apr 2024 | 8.84 | 8.84 | 8.64 | 8.64 | 8.64 | 286 |
03 Apr 2024 | 8.56 | 8.60 | 8.56 | 8.60 | 8.60 | 107 |
02 Apr 2024 | 8.36 | 8.36 | 8.27 | 8.27 | 8.27 | 55 |
28 Mar 2024 | 8.84 | 8.84 | 8.72 | 8.72 | 8.72 | 1,360 |
27 Mar 2024 | 8.55 | 8.56 | 8.55 | 8.56 | 8.56 | 2,569 |
26 Mar 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 3,080 |
25 Mar 2024 | 8.50 | 8.51 | 8.41 | 8.45 | 8.45 | 148 |
22 Mar 2024 | 8.57 | 8.57 | 8.49 | 8.49 | 8.49 | 106 |
21 Mar 2024 | 8.71 | 8.71 | 8.49 | 8.49 | 8.49 | 308 |
20 Mar 2024 | 8.05 | 8.40 | 8.00 | 8.40 | 8.40 | 523 |
19 Mar 2024 | 8.32 | 8.46 | 8.10 | 8.10 | 8.10 | 2,978 |
18 Mar 2024 | 8.69 | 8.69 | 8.54 | 8.54 | 8.54 | 62 |
15 Mar 2024 | 9.08 | 9.08 | 8.69 | 8.77 | 8.77 | 532 |
14 Mar 2024 | 9.30 | 9.30 | 9.00 | 9.02 | 9.02 | 4,334 |
13 Mar 2024 | 8.96 | 9.47 | 8.96 | 9.34 | 9.34 | 903 |
12 Mar 2024 | 8.97 | 8.97 | 8.83 | 8.95 | 8.95 | 77 |
11 Mar 2024 | 8.94 | 9.08 | 8.93 | 8.98 | 8.98 | 245 |
08 Mar 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 17 |
07 Mar 2024 | 8.98 | 9.11 | 8.91 | 9.06 | 9.06 | 114 |
06 Mar 2024 | 8.69 | 8.75 | 8.51 | 8.75 | 8.75 | 2,121 |
05 Mar 2024 | 8.88 | 9.01 | 8.66 | 9.01 | 9.01 | 4,905 |
04 Mar 2024 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | 10 |
01 Mar 2024 | 8.28 | 8.51 | 8.28 | 8.48 | 8.48 | 612 |
29 Feb 2024 | 8.27 | 8.27 | 7.76 | 8.16 | 8.16 | 3,595 |
28 Feb 2024 | 8.35 | 8.45 | 8.21 | 8.45 | 8.45 | 904 |
27 Feb 2024 | 8.50 | 8.60 | 8.50 | 8.55 | 8.55 | 177 |
26 Feb 2024 | 8.47 | 8.60 | 8.46 | 8.60 | 8.60 | 64 |
23 Feb 2024 | - | - | - | - | - | - |
22 Feb 2024 | - | - | - | - | - | - |
21 Feb 2024 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | 11 |
20 Feb 2024 | 9.65 | 9.65 | 9.64 | 9.64 | 9.64 | 600 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 9.75 | 9.85 | 9.75 | 9.85 | 9.85 | 111 |
15 Feb 2024 | 10.08 | 10.09 | 9.78 | 9.78 | 9.78 | 251 |
14 Feb 2024 | 9.88 | 9.91 | 9.81 | 9.91 | 9.91 | 75 |
13 Feb 2024 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 26 |
12 Feb 2024 | 9.94 | 10.29 | 9.94 | 10.28 | 10.28 | 91 |
09 Feb 2024 | 10.00 | 10.05 | 9.86 | 10.05 | 10.05 | 16 |
08 Feb 2024 | 9.98 | 9.98 | 9.83 | 9.91 | 9.91 | 463 |
07 Feb 2024 | 10.15 | 11.18 | 10.08 | 10.08 | 10.08 | 22,293 |
06 Feb 2024 | 9.16 | 9.19 | 9.16 | 9.19 | 9.19 | 5 |
05 Feb 2024 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | 531 |
02 Feb 2024 | 8.90 | 8.98 | 8.90 | 8.98 | 8.98 | 201 |
01 Feb 2024 | 8.91 | 8.95 | 8.85 | 8.95 | 8.95 | 113 |
31 Jan 2024 | 9.07 | 9.09 | 8.98 | 8.98 | 8.98 | 513 |
30 Jan 2024 | 8.89 | 8.89 | 8.87 | 8.88 | 8.88 | 125 |
29 Jan 2024 | 8.84 | 8.90 | 8.84 | 8.90 | 8.90 | 274 |
26 Jan 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 2 |
25 Jan 2024 | 9.08 | 9.08 | 8.98 | 8.98 | 8.98 | 20 |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | 8.82 | 8.89 | 8.82 | 8.89 | 8.89 | 1,561 |
19 Jan 2024 | - | - | - | - | - | - |
18 Jan 2024 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | 20 |
17 Jan 2024 | 8.81 | 8.88 | 8.76 | 8.84 | 8.84 | 4,324 |
16 Jan 2024 | 8.85 | 8.85 | 8.68 | 8.68 | 8.68 | 176 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 9.03 | 9.03 | 8.75 | 8.82 | 8.82 | 56 |
11 Jan 2024 | 8.87 | 8.94 | 8.87 | 8.94 | 8.94 | 38 |
10 Jan 2024 | 8.91 | 8.91 | 8.90 | 8.91 | 8.91 | 312 |
09 Jan 2024 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | 36 |
08 Jan 2024 | 9.45 | 9.45 | 9.26 | 9.26 | 9.26 | 114 |
05 Jan 2024 | 9.55 | 9.57 | 9.44 | 9.44 | 9.44 | 3,247 |
04 Jan 2024 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 630 |
03 Jan 2024 | 9.84 | 9.84 | 9.61 | 9.61 | 9.61 | 74 |
02 Jan 2024 | 10.09 | 10.41 | 9.82 | 9.82 | 9.82 | 325 |
29 Dec 2023 | 10.00 | 10.02 | 10.00 | 10.02 | 10.02 | 26 |
28 Dec 2023 | 10.15 | 10.15 | 10.00 | 10.15 | 10.15 | 210 |
27 Dec 2023 | 9.73 | 9.77 | 9.73 | 9.74 | 9.74 | 247 |
22 Dec 2023 | 9.89 | 10.02 | 9.89 | 9.97 | 9.97 | 32 |
21 Dec 2023 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 3 |
20 Dec 2023 | 9.85 | 10.02 | 9.85 | 10.00 | 10.00 | 111 |
19 Dec 2023 | 9.96 | 10.03 | 9.94 | 9.97 | 9.97 | 38 |
18 Dec 2023 | 10.02 | 10.02 | 9.98 | 9.98 | 9.98 | 7 |
15 Dec 2023 | - | - | - | - | - | - |
14 Dec 2023 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 233 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |