Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 May 2024 | 8.47 | 8.47 | 8.42 | 8.42 | 8.42 | 7,200 |
27 May 2024 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | - |
24 May 2024 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | - |
23 May 2024 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | - |
22 May 2024 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | 500 |
21 May 2024 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | 28,600 |
17 May 2024 | 8.61 | 8.63 | 8.59 | 8.63 | 8.63 | 4,100 |
16 May 2024 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | 2,200 |
15 May 2024 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | - |
14 May 2024 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | - |
13 May 2024 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | 800 |
10 May 2024 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | - |
09 May 2024 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | - |
08 May 2024 | 8.62 | 8.63 | 8.62 | 8.63 | 8.63 | 1,300 |
07 May 2024 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | 300 |
06 May 2024 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | 500 |
03 May 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - |
02 May 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 800 |
01 May 2024 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | - |
30 Apr 2024 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | - |
29 Apr 2024 | 8.62 | 8.65 | 8.62 | 8.65 | 8.65 | 8,600 |
26 Apr 2024 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | 1,400 |
25 Apr 2024 | 8.65 | 8.65 | 8.62 | 8.62 | 8.62 | 4,600 |
24 Apr 2024 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | 100 |
23 Apr 2024 | 8.62 | 8.62 | 8.61 | 8.61 | 8.61 | 9,100 |
22 Apr 2024 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | 2,200 |
19 Apr 2024 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | 200 |
18 Apr 2024 | 8.63 | 8.63 | 8.60 | 8.61 | 8.61 | 7,200 |
17 Apr 2024 | 8.61 | 8.61 | 8.60 | 8.61 | 8.61 | 4,900 |
16 Apr 2024 | 8.60 | 8.63 | 8.60 | 8.63 | 8.63 | 10,100 |
15 Apr 2024 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | 800 |
12 Apr 2024 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | - |
11 Apr 2024 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | - |
10 Apr 2024 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | - |
09 Apr 2024 | 8.60 | 8.63 | 8.60 | 8.63 | 8.63 | 3,100 |
08 Apr 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 4,300 |
05 Apr 2024 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | - |
04 Apr 2024 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | 1,300 |
03 Apr 2024 | 8.59 | 8.62 | 8.57 | 8.59 | 8.59 | 4,900 |
02 Apr 2024 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | 1,400 |
01 Apr 2024 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | 1,000 |
28 Mar 2024 | 8.63 | 8.63 | 8.60 | 8.61 | 8.61 | 2,700 |
27 Mar 2024 | 8.74 | 8.74 | 8.70 | 8.74 | 8.74 | 7,300 |
26 Mar 2024 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | 2,000 |
25 Mar 2024 | 8.70 | 8.73 | 8.67 | 8.73 | 8.73 | 16,100 |
22 Mar 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 1,900 |
21 Mar 2024 | 8.69 | 8.72 | 8.69 | 8.72 | 8.72 | 3,500 |
20 Mar 2024 | 8.72 | 8.73 | 8.72 | 8.73 | 8.73 | 2,600 |
19 Mar 2024 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | 700 |
18 Mar 2024 | 8.68 | 8.71 | 8.68 | 8.71 | 8.71 | 2,900 |
15 Mar 2024 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | - |
14 Mar 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 2,000 |
13 Mar 2024 | 8.67 | 8.70 | 8.67 | 8.70 | 8.70 | 1,100 |
12 Mar 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 1,400 |
11 Mar 2024 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | - |
08 Mar 2024 | 8.75 | 8.76 | 8.75 | 8.75 | 8.75 | 10,300 |
07 Mar 2024 | 8.75 | 8.76 | 8.75 | 8.76 | 8.76 | 7,100 |
06 Mar 2024 | 8.69 | 8.75 | 8.69 | 8.74 | 8.74 | 9,800 |
05 Mar 2024 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | 4,700 |
04 Mar 2024 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | - |
01 Mar 2024 | 8.73 | 8.73 | 8.70 | 8.70 | 8.70 | 700 |
29 Feb 2024 | 8.73 | 8.74 | 8.70 | 8.74 | 8.74 | 36,900 |
28 Feb 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
27 Feb 2024 | 8.76 | 8.76 | 8.75 | 8.75 | 8.75 | 12,900 |
26 Feb 2024 | 8.75 | 8.78 | 8.75 | 8.78 | 8.78 | 4,700 |
23 Feb 2024 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | 500 |
22 Feb 2024 | 8.74 | 8.78 | 8.74 | 8.78 | 8.78 | 500 |
21 Feb 2024 | 8.74 | 8.77 | 8.74 | 8.77 | 8.77 | 1,200 |
20 Feb 2024 | 8.76 | 8.76 | 8.73 | 8.73 | 8.73 | 900 |
16 Feb 2024 | 8.73 | 8.73 | 8.68 | 8.68 | 8.68 | 7,800 |
15 Feb 2024 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | 2,500 |
14 Feb 2024 | 8.73 | 8.77 | 8.73 | 8.76 | 8.76 | 4,900 |
13 Feb 2024 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | 2,500 |
12 Feb 2024 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | 100 |
09 Feb 2024 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | - |
08 Feb 2024 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | 100 |
07 Feb 2024 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | - |
06 Feb 2024 | 8.71 | 8.73 | 8.71 | 8.73 | 8.73 | 1,200 |
05 Feb 2024 | 8.70 | 8.73 | 8.70 | 8.73 | 8.73 | 500 |
02 Feb 2024 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | 1,300 |
01 Feb 2024 | 8.73 | 8.74 | 8.73 | 8.73 | 8.73 | 10,800 |
31 Jan 2024 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | 400 |
30 Jan 2024 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | 200 |
29 Jan 2024 | 8.78 | 8.78 | 8.74 | 8.77 | 8.77 | 3,200 |
26 Jan 2024 | 8.74 | 8.77 | 8.74 | 8.77 | 8.77 | 2,300 |
25 Jan 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
24 Jan 2024 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | - |
23 Jan 2024 | 8.73 | 8.76 | 8.71 | 8.73 | 8.73 | 11,400 |
22 Jan 2024 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | - |
19 Jan 2024 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | 100 |
18 Jan 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 600 |
17 Jan 2024 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | 200 |
16 Jan 2024 | 8.71 | 8.76 | 8.70 | 8.76 | 8.76 | 7,600 |
15 Jan 2024 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | 100 |
12 Jan 2024 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | 1,500 |
11 Jan 2024 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | 600 |
10 Jan 2024 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | - |
09 Jan 2024 | 8.73 | 8.73 | 8.68 | 8.68 | 8.68 | 12,100 |
08 Jan 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 600 |
05 Jan 2024 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | 3,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |