Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 May 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
21 May 2024 | 7.00 | 6.50 | 6.50 | 7.00 | 7.00 | 525 |
20 May 2024 | 7.00 | 6.50 | 6.50 | 7.00 | 7.00 | 3,503 |
17 May 2024 | 7.00 | 6.50 | 6.50 | 7.00 | 7.00 | 2,200 |
16 May 2024 | 8.63 | 8.25 | 8.25 | 7.00 | 7.00 | 10,000 |
15 May 2024 | 8.63 | 8.44 | 8.25 | 8.63 | 8.63 | 207 |
14 May 2024 | 8.50 | 8.25 | 8.25 | 8.63 | 8.63 | 722 |
13 May 2024 | 8.25 | 9.00 | 8.25 | 8.50 | 8.50 | 3,222 |
10 May 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 5,479 |
09 May 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
08 May 2024 | 8.00 | 8.15 | 8.15 | 8.00 | 8.00 | 3,067 |
07 May 2024 | 8.00 | 7.55 | 7.55 | 8.00 | 8.00 | 475 |
03 May 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
02 May 2024 | 8.00 | 7.55 | 7.55 | 8.00 | 8.00 | 52 |
01 May 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
30 Apr 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
29 Apr 2024 | 8.00 | 7.55 | 7.55 | 8.00 | 8.00 | 238 |
26 Apr 2024 | 8.00 | 7.75 | 7.61 | 8.00 | 8.00 | 66,546 |
25 Apr 2024 | 8.00 | 7.79 | 7.61 | 8.00 | 8.00 | 278,745 |
24 Apr 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 1,292 |
23 Apr 2024 | 7.75 | 7.93 | 7.93 | 7.75 | 7.75 | 225,000 |
22 Apr 2024 | 8.13 | 7.88 | 7.88 | 8.13 | 8.13 | 200,000 |
19 Apr 2024 | 8.13 | 7.88 | 7.88 | 8.13 | 8.13 | 2,365 |
18 Apr 2024 | 7.88 | 7.79 | 7.79 | 8.13 | 8.13 | 275 |
17 Apr 2024 | 7.88 | 7.95 | 7.86 | 7.88 | 7.88 | 7,830 |
16 Apr 2024 | 7.88 | 8.00 | 7.75 | 7.88 | 7.88 | 578,055 |
15 Apr 2024 | 7.88 | 7.99 | 7.83 | 7.88 | 7.88 | 445,330 |
12 Apr 2024 | 7.88 | 7.99 | 7.99 | 7.88 | 7.88 | 200 |
11 Apr 2024 | 8.13 | 7.98 | 7.98 | 8.13 | 8.13 | 4,000 |
10 Apr 2024 | 8.07 | 8.00 | 7.86 | 8.13 | 8.13 | 758,968 |
09 Apr 2024 | 7.95 | 8.00 | 7.73 | 8.07 | 8.07 | 543,574 |
08 Apr 2024 | 7.75 | 7.85 | 7.50 | 7.95 | 7.95 | 220,142 |
05 Apr 2024 | 7.60 | 7.85 | 7.10 | 7.30 | 7.30 | 176,217 |
04 Apr 2024 | 7.60 | 7.96 | 7.28 | 7.60 | 7.60 | 7,641 |
03 Apr 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - |
02 Apr 2024 | 7.60 | 7.24 | 7.24 | 7.60 | 7.60 | 149 |
28 Mar 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - |
27 Mar 2024 | 7.60 | 7.24 | 7.24 | 7.60 | 7.60 | 50 |
26 Mar 2024 | 7.60 | 7.24 | 7.24 | 7.60 | 7.60 | 28,103 |
25 Mar 2024 | 7.35 | 7.22 | 7.22 | 7.35 | 7.35 | 5,585 |
22 Mar 2024 | 7.25 | 7.47 | 7.15 | 7.35 | 7.35 | 66,088 |
21 Mar 2024 | 7.25 | 7.15 | 7.15 | 7.25 | 7.25 | 738 |
20 Mar 2024 | 7.25 | 7.15 | 7.15 | 7.25 | 7.25 | 25,000 |
19 Mar 2024 | 7.25 | 7.48 | 7.15 | 7.25 | 7.25 | 5,705 |
18 Mar 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
15 Mar 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
14 Mar 2024 | 7.25 | 7.11 | 7.11 | 7.25 | 7.25 | 75 |
13 Mar 2024 | 7.25 | 7.11 | 7.11 | 7.25 | 7.25 | 19 |
12 Mar 2024 | 7.75 | 7.50 | 7.00 | 7.25 | 7.25 | 66,285 |
11 Mar 2024 | 8.25 | 8.00 | 8.00 | 8.25 | 8.25 | 38,000 |
08 Mar 2024 | 7.25 | 8.00 | 7.50 | 8.00 | 8.00 | 49,828 |
07 Mar 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
06 Mar 2024 | 7.25 | 7.10 | 7.10 | 7.25 | 7.25 | 6,873 |
05 Mar 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
04 Mar 2024 | 7.25 | 7.00 | 7.00 | 7.25 | 7.25 | 33,168 |
01 Mar 2024 | 7.25 | 7.10 | 7.10 | 7.25 | 7.25 | 63,500 |
29 Feb 2024 | 7.25 | 7.00 | 7.00 | 7.25 | 7.25 | 105 |
28 Feb 2024 | 7.25 | 7.00 | 7.00 | 7.25 | 7.25 | 200,353 |
27 Feb 2024 | 7.25 | 7.00 | 7.00 | 7.25 | 7.25 | 100,815 |
26 Feb 2024 | 7.25 | 7.00 | 7.00 | 7.25 | 7.25 | 246 |
23 Feb 2024 | 7.25 | 7.13 | 7.00 | 7.25 | 7.25 | 4,659 |
22 Feb 2024 | 7.25 | 7.13 | 7.00 | 7.25 | 7.25 | 4,640 |
21 Feb 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
20 Feb 2024 | 7.25 | 7.13 | 7.13 | 7.25 | 7.25 | 14,025 |
19 Feb 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
16 Feb 2024 | 7.25 | 7.00 | 7.00 | 7.25 | 7.25 | 100,000 |
15 Feb 2024 | 7.25 | 7.19 | 7.00 | 7.25 | 7.25 | 230,009 |
14 Feb 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
13 Feb 2024 | 7.25 | 7.30 | 7.00 | 7.25 | 7.25 | 78,296 |
12 Feb 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
09 Feb 2024 | 7.25 | 7.32 | 7.00 | 7.25 | 7.25 | 229,246 |
08 Feb 2024 | 7.25 | 7.30 | 7.00 | 7.25 | 7.25 | 350,000 |
07 Feb 2024 | 7.25 | 7.13 | 7.05 | 7.25 | 7.25 | 250,305 |
06 Feb 2024 | 7.50 | 7.18 | 7.00 | 7.25 | 7.25 | 118,500 |
05 Feb 2024 | 7.50 | 7.45 | 7.00 | 7.50 | 7.50 | 13,773 |
02 Feb 2024 | 7.25 | 7.50 | 7.00 | 7.50 | 7.50 | 386,199 |
01 Feb 2024 | 6.88 | 6.75 | 6.50 | 6.63 | 6.63 | 140,256 |
31 Jan 2024 | 6.88 | 6.75 | 6.75 | 6.88 | 6.88 | 1,981 |
30 Jan 2024 | 6.88 | 6.82 | 6.82 | 6.88 | 6.88 | 21,987 |
29 Jan 2024 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | - |
26 Jan 2024 | 6.88 | 6.75 | 6.75 | 6.88 | 6.88 | 25,000 |
25 Jan 2024 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | - |
24 Jan 2024 | 7.13 | 7.00 | 6.86 | 6.88 | 6.88 | 45,000 |
23 Jan 2024 | 7.38 | 7.12 | 7.00 | 7.13 | 7.13 | 66,049 |
22 Jan 2024 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | - |
19 Jan 2024 | 7.38 | 7.65 | 7.12 | 7.38 | 7.38 | 16,180 |
18 Jan 2024 | 7.25 | 7.18 | 7.01 | 7.38 | 7.38 | 30,123 |
17 Jan 2024 | 7.25 | 7.05 | 7.05 | 7.25 | 7.25 | 55 |
16 Jan 2024 | 7.00 | 7.20 | 6.90 | 7.25 | 7.25 | 60,000 |
15 Jan 2024 | 6.97 | 7.12 | 6.97 | 7.00 | 7.00 | 273,520 |
12 Jan 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
11 Jan 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
10 Jan 2024 | 6.75 | 6.50 | 6.50 | 6.75 | 6.75 | 205 |
09 Jan 2024 | 6.75 | 6.50 | 6.50 | 6.75 | 6.75 | 30,000 |
08 Jan 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
05 Jan 2024 | 6.75 | 6.75 | 6.50 | 6.75 | 6.75 | 8,431 |
04 Jan 2024 | 7.00 | 6.84 | 6.84 | 6.75 | 6.75 | 39,000 |
03 Jan 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
02 Jan 2024 | 7.00 | 6.50 | 6.50 | 7.00 | 7.00 | 71 |
29 Dec 2023 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |