Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 7.80 | 8.10 | 7.65 | 8.10 | 8.10 | 1,878 |
23 Apr 2024 | 6.90 | 7.70 | 6.90 | 7.60 | 7.60 | 16,877 |
22 Apr 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 1,515 |
19 Apr 2024 | 8.75 | 9.10 | 8.50 | 8.50 | 8.50 | 1,034 |
18 Apr 2024 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 252 |
17 Apr 2024 | 9.20 | 9.20 | 8.95 | 8.95 | 8.95 | 2,875 |
16 Apr 2024 | 8.95 | 9.05 | 8.85 | 9.05 | 9.05 | 585 |
15 Apr 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 6 |
12 Apr 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 540 |
11 Apr 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 785 |
10 Apr 2024 | 9.30 | 9.30 | 9.20 | 9.20 | 9.20 | 882 |
09 Apr 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 648 |
08 Apr 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - |
05 Apr 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - |
04 Apr 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - |
03 Apr 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 150 |
02 Apr 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 56 |
28 Mar 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - |
27 Mar 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - |
26 Mar 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - |
25 Mar 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - |
22 Mar 2024 | 9.65 | 9.70 | 9.65 | 9.70 | 9.70 | 1,100 |
21 Mar 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 500 |
20 Mar 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 1,650 |
19 Mar 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - |
18 Mar 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - |
15 Mar 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - |
14 Mar 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 400 |
13 Mar 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - |
12 Mar 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - |
11 Mar 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 62 |
08 Mar 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 1 |
07 Mar 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 50 |
06 Mar 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 100 |
05 Mar 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 72 |
04 Mar 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 341 |
01 Mar 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - |
29 Feb 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - |
28 Feb 2024 | 9.20 | 9.20 | 9.10 | 9.10 | 9.10 | 787 |
27 Feb 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - |
26 Feb 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - |
23 Feb 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - |
22 Feb 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - |
21 Feb 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - |
20 Feb 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - |
19 Feb 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - |
16 Feb 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 1,000 |
15 Feb 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - |
14 Feb 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - |
13 Feb 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - |
12 Feb 2024 | 9.75 | 9.75 | 9.35 | 9.70 | 9.70 | 1,585 |
09 Feb 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 15 |
08 Feb 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - |
07 Feb 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - |
06 Feb 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 80 |
05 Feb 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 850 |
02 Feb 2024 | 9.45 | 9.45 | 9.35 | 9.35 | 9.35 | 713 |
01 Feb 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - |
31 Jan 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - |
30 Jan 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - |
29 Jan 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 11 |
26 Jan 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - |
25 Jan 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 100 |
24 Jan 2024 | 9.85 | 9.85 | 9.80 | 9.80 | 9.80 | 1,776 |
23 Jan 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - |
22 Jan 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 278 |
19 Jan 2024 | 9.50 | 9.65 | 9.50 | 9.65 | 9.65 | 1,950 |
18 Jan 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
17 Jan 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 2,000 |
16 Jan 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 150 |
15 Jan 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 502 |
12 Jan 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - |
11 Jan 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - |
10 Jan 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - |
09 Jan 2024 | 9.10 | 9.10 | 9.05 | 9.05 | 9.05 | 596 |
08 Jan 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - |
05 Jan 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - |
04 Jan 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 280 |
03 Jan 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - |
02 Jan 2024 | 9.10 | 9.10 | 9.05 | 9.05 | 9.05 | 530 |
29 Dec 2023 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 1 |
28 Dec 2023 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 1,100 |
27 Dec 2023 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 89 |
22 Dec 2023 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 435 |
21 Dec 2023 | 9.20 | 9.20 | 9.15 | 9.15 | 9.15 | 716 |
20 Dec 2023 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 334 |
19 Dec 2023 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 1,135 |
18 Dec 2023 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 1 |
15 Dec 2023 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - |
14 Dec 2023 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - |
13 Dec 2023 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 180 |
12 Dec 2023 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 500 |
11 Dec 2023 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 83 |
08 Dec 2023 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 470 |
07 Dec 2023 | 9.25 | 9.30 | 9.25 | 9.30 | 9.30 | 480 |
06 Dec 2023 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 50 |
05 Dec 2023 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 1,000 |
04 Dec 2023 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 10 |
01 Dec 2023 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
30 Nov 2023 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 2,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |