Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 8.50 | 8.50 | 8.40 | 8.50 | 8.50 | 2,895 |
07 May 2024 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - |
06 May 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 569 |
03 May 2024 | 8.60 | 8.65 | 8.60 | 8.65 | 8.65 | 888 |
02 May 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - |
30 Apr 2024 | 8.50 | 8.75 | 8.50 | 8.75 | 8.75 | 533 |
29 Apr 2024 | 8.60 | 8.75 | 8.50 | 8.65 | 8.65 | 720 |
26 Apr 2024 | 8.55 | 8.80 | 8.55 | 8.80 | 8.80 | 436 |
25 Apr 2024 | 8.55 | 8.80 | 8.55 | 8.80 | 8.80 | 14 |
24 Apr 2024 | 8.65 | 8.80 | 8.65 | 8.80 | 8.80 | 582 |
23 Apr 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - |
22 Apr 2024 | 8.55 | 8.60 | 8.40 | 8.60 | 8.60 | 504 |
19 Apr 2024 | 8.55 | 8.65 | 8.55 | 8.65 | 8.65 | 500 |
18 Apr 2024 | 8.55 | 8.75 | 8.50 | 8.65 | 8.65 | 2,522 |
17 Apr 2024 | 8.50 | 8.60 | 8.50 | 8.60 | 8.60 | 582 |
16 Apr 2024 | 8.50 | 8.50 | 8.40 | 8.40 | 8.40 | 1,027 |
15 Apr 2024 | 8.50 | 8.60 | 8.50 | 8.60 | 8.60 | 555 |
12 Apr 2024 | 8.50 | 8.60 | 8.50 | 8.60 | 8.60 | 1,170 |
11 Apr 2024 | 8.55 | 8.60 | 8.55 | 8.60 | 8.60 | 460 |
10 Apr 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - |
09 Apr 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - |
08 Apr 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - |
05 Apr 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 44 |
04 Apr 2024 | 8.50 | 8.60 | 8.50 | 8.60 | 8.60 | 99 |
03 Apr 2024 | 8.70 | 8.70 | 8.60 | 8.60 | 8.60 | 28 |
02 Apr 2024 | 8.50 | 8.70 | 8.50 | 8.70 | 8.70 | 1,919 |
28 Mar 2024 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - |
27 Mar 2024 | 8.50 | 8.60 | 8.50 | 8.55 | 8.55 | 1,459 |
26 Mar 2024 | 8.45 | 8.50 | 8.45 | 8.50 | 8.50 | 927 |
25 Mar 2024 | 8.50 | 8.50 | 8.40 | 8.45 | 8.45 | 21,693 |
22 Mar 2024 | 8.50 | 8.60 | 8.50 | 8.60 | 8.60 | 993 |
21 Mar 2024 | 8.45 | 8.50 | 8.45 | 8.45 | 8.45 | 561 |
20 Mar 2024 | 8.70 | 8.70 | 8.45 | 8.45 | 8.45 | 4,819 |
19 Mar 2024 | 8.65 | 8.65 | 8.60 | 8.60 | 8.60 | 4,000 |
18 Mar 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - |
15 Mar 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - |
14 Mar 2024 | 8.45 | 8.60 | 8.45 | 8.55 | 8.55 | 2,095 |
13 Mar 2024 | 8.30 | 8.40 | 8.30 | 8.40 | 8.40 | 60 |
12 Mar 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 758 |
11 Mar 2024 | 8.00 | 8.20 | 8.00 | 8.20 | 8.20 | 4,448 |
08 Mar 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 659 |
07 Mar 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - |
06 Mar 2024 | 7.90 | 7.95 | 7.90 | 7.95 | 7.95 | 633 |
05 Mar 2024 | 7.80 | 7.90 | 7.70 | 7.90 | 7.90 | 1,474 |
04 Mar 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - |
01 Mar 2024 | 7.75 | 7.90 | 7.75 | 7.90 | 7.90 | 625 |
29 Feb 2024 | 7.85 | 7.90 | 7.85 | 7.90 | 7.90 | 1,265 |
28 Feb 2024 | 7.90 | 7.95 | 7.90 | 7.95 | 7.95 | 253 |
27 Feb 2024 | 7.90 | 8.00 | 7.90 | 8.00 | 8.00 | 1,228 |
26 Feb 2024 | 7.90 | 8.00 | 7.90 | 8.00 | 8.00 | 8 |
23 Feb 2024 | 7.90 | 8.00 | 7.90 | 8.00 | 8.00 | 5 |
22 Feb 2024 | 7.90 | 8.05 | 7.90 | 8.00 | 8.00 | 435 |
21 Feb 2024 | 7.90 | 8.00 | 7.90 | 7.90 | 7.90 | 672 |
20 Feb 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - |
19 Feb 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - |
16 Feb 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - |
15 Feb 2024 | 7.90 | 8.00 | 7.90 | 7.90 | 7.90 | 227 |
14 Feb 2024 | 8.00 | 8.00 | 7.95 | 7.95 | 7.95 | 5,562 |
13 Feb 2024 | 7.90 | 8.00 | 7.90 | 7.95 | 7.95 | 17,811 |
12 Feb 2024 | 7.95 | 8.00 | 7.90 | 7.90 | 7.90 | 4,012 |
09 Feb 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - |
08 Feb 2024 | 7.90 | 7.95 | 7.90 | 7.95 | 7.95 | 2,841 |
07 Feb 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - |
06 Feb 2024 | 7.85 | 8.00 | 7.80 | 7.90 | 7.90 | 680 |
05 Feb 2024 | 7.85 | 8.00 | 7.85 | 7.95 | 7.95 | 17,504 |
02 Feb 2024 | 7.80 | 7.95 | 7.80 | 7.90 | 7.90 | 5,868 |
01 Feb 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 2,500 |
31 Jan 2024 | 7.80 | 7.85 | 7.80 | 7.85 | 7.85 | 434 |
30 Jan 2024 | 7.85 | 7.90 | 7.85 | 7.85 | 7.85 | 3,740 |
29 Jan 2024 | 7.90 | 7.90 | 7.80 | 7.85 | 7.85 | 12,809 |
26 Jan 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 3,176 |
25 Jan 2024 | 7.75 | 7.85 | 7.75 | 7.80 | 7.80 | 8,500 |
24 Jan 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - |
23 Jan 2024 | 7.60 | 7.75 | 7.60 | 7.75 | 7.75 | 1,144 |
22 Jan 2024 | 7.40 | 7.55 | 7.35 | 7.55 | 7.55 | 906 |
19 Jan 2024 | 7.40 | 7.50 | 7.40 | 7.50 | 7.50 | 610 |
18 Jan 2024 | 7.30 | 7.50 | 7.20 | 7.30 | 7.30 | 1,375 |
17 Jan 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - |
16 Jan 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - |
15 Jan 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 164 |
12 Jan 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - |
11 Jan 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - |
10 Jan 2024 | 6.95 | 7.20 | 6.95 | 7.20 | 7.20 | 712 |
09 Jan 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - |
08 Jan 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - |
05 Jan 2024 | 7.00 | 7.05 | 7.00 | 7.05 | 7.05 | 413 |
04 Jan 2024 | 6.90 | 6.95 | 6.90 | 6.95 | 6.95 | 66 |
03 Jan 2024 | 7.30 | 7.30 | 6.85 | 6.85 | 6.85 | 9,313 |
02 Jan 2024 | 7.45 | 7.45 | 7.40 | 7.40 | 7.40 | 89 |
29 Dec 2023 | 7.20 | 7.60 | 7.20 | 7.45 | 7.45 | 14,973 |
28 Dec 2023 | 7.05 | 7.15 | 7.00 | 7.15 | 7.15 | 2,141 |
27 Dec 2023 | 6.75 | 7.10 | 6.75 | 7.10 | 7.10 | 7,957 |
22 Dec 2023 | 6.50 | 6.80 | 6.40 | 6.80 | 6.80 | 27,368 |
21 Dec 2023 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 4,225 |
20 Dec 2023 | 6.20 | 6.60 | 6.20 | 6.60 | 6.60 | 1,468 |
19 Dec 2023 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
18 Dec 2023 | 5.70 | 5.90 | 5.70 | 5.90 | 5.90 | 21,249 |
15 Dec 2023 | 5.85 | 6.00 | 5.70 | 5.75 | 5.75 | 5,223 |
14 Dec 2023 | 5.55 | 5.65 | 5.55 | 5.65 | 5.65 | 777 |
13 Dec 2023 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |