Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 4.9545 | 4.9545 | 4.9545 | 4.9545 | 4.9545 | - |
30 Apr 2024 | 6.2010 | 6.2010 | 5.2620 | 5.2620 | 5.2620 | 8,000 |
29 Apr 2024 | 6.6850 | 6.6850 | 6.6850 | 6.6850 | 6.6850 | - |
26 Apr 2024 | 6.4630 | 6.5430 | 6.4630 | 6.5430 | 6.5430 | 2,000 |
25 Apr 2024 | 6.2570 | 6.2570 | 6.2570 | 6.2570 | 6.2570 | - |
24 Apr 2024 | 6.4090 | 6.4090 | 6.2830 | 6.2830 | 6.2830 | 500 |
23 Apr 2024 | 6.3770 | 6.3950 | 6.2980 | 6.3900 | 6.3900 | 2,000 |
22 Apr 2024 | 6.6700 | 6.6700 | 6.6700 | 6.6700 | 6.6700 | - |
19 Apr 2024 | 6.5310 | 6.6700 | 6.5310 | 6.6000 | 6.6000 | 2,000 |
18 Apr 2024 | 6.4690 | 6.6120 | 6.4690 | 6.5950 | 6.5950 | - |
17 Apr 2024 | 6.3790 | 6.4080 | 6.3470 | 6.3470 | 6.3470 | 2,000 |
16 Apr 2024 | 6.4390 | 6.4390 | 6.4390 | 6.4390 | 6.4390 | - |
15 Apr 2024 | 6.7120 | 6.7120 | 6.7120 | 6.7120 | 6.7120 | - |
12 Apr 2024 | 6.9330 | 6.9330 | 6.9330 | 6.9330 | 6.9330 | - |
11 Apr 2024 | 6.9600 | 6.9600 | 6.8710 | 6.8710 | 6.8710 | - |
10 Apr 2024 | 6.9730 | 6.9730 | 6.8810 | 6.8810 | 6.8810 | - |
09 Apr 2024 | 6.6330 | 6.6330 | 6.6330 | 6.6330 | 6.6330 | - |
08 Apr 2024 | 6.5570 | 6.5570 | 6.5570 | 6.5570 | 6.5570 | - |
05 Apr 2024 | 6.5150 | 6.5150 | 6.5150 | 6.5150 | 6.5150 | - |
04 Apr 2024 | 6.6280 | 6.6280 | 6.6280 | 6.6280 | 6.6280 | - |
03 Apr 2024 | 6.5760 | 6.5760 | 6.5760 | 6.5760 | 6.5760 | - |
02 Apr 2024 | 6.7020 | 6.7020 | 6.7020 | 6.7020 | 6.7020 | - |
28 Mar 2024 | 6.9450 | 6.9450 | 6.9450 | 6.9450 | 6.9450 | - |
27 Mar 2024 | 6.7920 | 6.7920 | 6.7920 | 6.7920 | 6.7920 | - |
26 Mar 2024 | 6.8780 | 6.8780 | 6.8780 | 6.8780 | 6.8780 | - |
25 Mar 2024 | 7.1510 | 7.1510 | 7.1510 | 7.1510 | 7.1510 | - |
22 Mar 2024 | 7.3410 | 7.3410 | 7.1420 | 7.2000 | 7.2000 | - |
21 Mar 2024 | 7.3050 | 7.4670 | 7.3050 | 7.4020 | 7.4020 | - |
20 Mar 2024 | 7.1380 | 7.1380 | 7.1380 | 7.1380 | 7.1380 | - |
19 Mar 2024 | 7.1300 | 7.1300 | 7.1300 | 7.1300 | 7.1300 | - |
18 Mar 2024 | 7.3060 | 7.3060 | 7.1820 | 7.1930 | 7.1930 | - |
15 Mar 2024 | 7.1640 | 7.1640 | 7.1640 | 7.1640 | 7.1640 | - |
14 Mar 2024 | 7.2980 | 7.2980 | 7.2980 | 7.2980 | 7.2980 | - |
13 Mar 2024 | 7.2830 | 7.3160 | 7.2830 | 7.3160 | 7.3160 | - |
12 Mar 2024 | 7.4660 | 7.4660 | 7.3390 | 7.3390 | 7.3390 | - |
11 Mar 2024 | 7.4400 | 7.4400 | 7.4400 | 7.4400 | 7.4400 | - |
08 Mar 2024 | 7.4900 | 7.5220 | 7.4310 | 7.4390 | 7.4390 | - |
07 Mar 2024 | 7.2480 | 7.5080 | 7.2480 | 7.4610 | 7.4610 | - |
06 Mar 2024 | 7.5860 | 7.5860 | 7.2580 | 7.2580 | 7.2580 | - |
05 Mar 2024 | 8.0980 | 8.0980 | 7.5910 | 7.5910 | 7.5910 | - |
04 Mar 2024 | 8.3120 | 8.3120 | 8.0750 | 8.1120 | 8.1120 | - |
01 Mar 2024 | 8.2780 | 8.2780 | 8.2780 | 8.2780 | 8.2780 | - |
29 Feb 2024 | 7.8590 | 7.8590 | 7.8590 | 7.8590 | 7.8590 | - |
28 Feb 2024 | 8.1300 | 8.1300 | 8.1160 | 8.1160 | 8.1160 | - |
27 Feb 2024 | 7.9830 | 7.9830 | 7.9830 | 7.9830 | 7.9830 | - |
26 Feb 2024 | 8.1930 | 8.1930 | 8.1930 | 8.1930 | 8.1930 | - |
23 Feb 2024 | 8.0620 | 8.0620 | 8.0620 | 8.0620 | 8.0620 | - |
22 Feb 2024 | 8.1430 | 8.1430 | 8.1430 | 8.1430 | 8.1430 | - |
21 Feb 2024 | 8.0630 | 8.0630 | 8.0630 | 8.0630 | 8.0630 | - |
20 Feb 2024 | 8.4480 | 8.4480 | 8.1370 | 8.1370 | 8.1370 | - |
19 Feb 2024 | 8.4300 | 8.4300 | 8.4300 | 8.4300 | 8.4300 | - |
16 Feb 2024 | 8.7470 | 8.7470 | 8.4350 | 8.4350 | 8.4350 | - |
15 Feb 2024 | 8.4190 | 8.4190 | 8.4190 | 8.4190 | 8.4190 | - |
14 Feb 2024 | 8.2200 | 8.2200 | 8.2200 | 8.2200 | 8.2200 | - |
13 Feb 2024 | 8.1640 | 8.1640 | 8.1640 | 8.1640 | 8.1640 | - |
12 Feb 2024 | 8.1170 | 8.1170 | 8.1170 | 8.1170 | 8.1170 | - |
09 Feb 2024 | 7.9570 | 8.2750 | 7.9570 | 8.2750 | 8.2750 | - |
08 Feb 2024 | 7.9530 | 7.9970 | 7.9400 | 7.9400 | 7.9400 | - |
07 Feb 2024 | 8.0790 | 8.0790 | 7.9060 | 7.9060 | 7.9060 | - |
06 Feb 2024 | 8.4500 | 8.4500 | 8.4500 | 8.4500 | 8.4500 | 400 |
05 Feb 2024 | 8.8050 | 8.8050 | 8.8050 | 8.8050 | 8.8050 | - |
02 Feb 2024 | 9.1070 | 9.1070 | 8.9350 | 8.9350 | 8.9350 | - |
01 Feb 2024 | 9.1090 | 9.1090 | 9.1090 | 9.1090 | 9.1090 | - |
31 Jan 2024 | 8.9380 | 8.9380 | 8.9380 | 8.9380 | 8.9380 | - |
30 Jan 2024 | 9.3490 | 9.3490 | 9.3490 | 9.3490 | 9.3490 | - |
29 Jan 2024 | 9.5030 | 9.5290 | 9.5030 | 9.5290 | 9.5290 | 60 |
26 Jan 2024 | 9.2590 | 9.2590 | 9.2590 | 9.2590 | 9.2590 | - |
25 Jan 2024 | 9.1400 | 9.1400 | 9.1400 | 9.1400 | 9.1400 | - |
24 Jan 2024 | 9.2360 | 9.2360 | 9.1280 | 9.1280 | 9.1280 | - |
23 Jan 2024 | 9.1460 | 9.2910 | 9.1460 | 9.2910 | 9.2910 | - |
22 Jan 2024 | 9.0480 | 9.1670 | 9.0480 | 9.1670 | 9.1670 | - |
19 Jan 2024 | 8.8010 | 8.8010 | 8.8010 | 8.8010 | 8.8010 | - |
18 Jan 2024 | 9.8430 | 9.8430 | 9.8430 | 9.8430 | 9.8430 | - |
17 Jan 2024 | 10.0100 | 10.0100 | 10.0100 | 10.0100 | 10.0100 | - |
16 Jan 2024 | 10.0320 | 10.0320 | 10.0320 | 10.0320 | 10.0320 | - |
15 Jan 2024 | 9.9820 | 9.9820 | 9.9820 | 9.9820 | 9.9820 | - |
12 Jan 2024 | 9.8560 | 9.9820 | 9.8560 | 9.9820 | 9.9820 | - |
11 Jan 2024 | 9.8360 | 9.8360 | 9.8360 | 9.8360 | 9.8360 | - |
10 Jan 2024 | 10.0160 | 10.0160 | 9.8670 | 9.8670 | 9.8670 | - |
09 Jan 2024 | 9.8840 | 9.8840 | 9.8070 | 9.8070 | 9.8070 | - |
08 Jan 2024 | 9.8120 | 9.9730 | 9.8120 | 9.9730 | 9.9730 | - |
05 Jan 2024 | 9.6770 | 9.6770 | 9.6770 | 9.6770 | 9.6770 | - |
04 Jan 2024 | 10.1100 | 10.1660 | 10.1100 | 10.1660 | 10.1660 | 700 |
03 Jan 2024 | 10.2040 | 10.2040 | 10.2040 | 10.2040 | 10.2040 | - |
02 Jan 2024 | 10.2720 | 10.2720 | 10.2720 | 10.2720 | 10.2720 | - |
29 Dec 2023 | 10.2840 | 10.5360 | 10.2840 | 10.5360 | 10.5360 | 55 |
28 Dec 2023 | 10.1400 | 10.1400 | 10.1220 | 10.1220 | 10.1220 | - |
27 Dec 2023 | 10.0440 | 10.0440 | 10.0440 | 10.0440 | 10.0440 | - |
22 Dec 2023 | 10.0980 | 10.0980 | 10.0980 | 10.0980 | 10.0980 | - |
21 Dec 2023 | 10.0640 | 10.0640 | 10.0640 | 10.0640 | 10.0640 | - |
20 Dec 2023 | 10.1420 | 10.1420 | 10.1420 | 10.1420 | 10.1420 | - |
19 Dec 2023 | 10.0540 | 10.0540 | 10.0540 | 10.0540 | 10.0540 | - |
18 Dec 2023 | 9.7490 | 10.0720 | 9.7490 | 10.0720 | 10.0720 | - |
15 Dec 2023 | 10.0520 | 10.0520 | 9.8000 | 9.8000 | 9.8000 | - |
14 Dec 2023 | 10.0920 | 10.0920 | 9.8650 | 9.8650 | 9.8650 | - |
13 Dec 2023 | 9.7560 | 9.7560 | 9.7560 | 9.7560 | 9.7560 | - |
12 Dec 2023 | 9.8870 | 9.8870 | 9.7790 | 9.7860 | 9.7860 | - |
11 Dec 2023 | 9.8340 | 10.0060 | 9.8340 | 9.9050 | 9.9050 | - |
08 Dec 2023 | 10.0080 | 10.0080 | 9.9820 | 9.9820 | 9.9820 | - |
07 Dec 2023 | 9.7250 | 9.7250 | 9.7250 | 9.7250 | 9.7250 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |