Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 6.41 | 6.41 | 6.28 | 6.26 | 6.26 | 500 |
24 Apr 2024 | 6.41 | 6.41 | 6.28 | 6.28 | 6.28 | 500 |
23 Apr 2024 | 6.38 | 6.39 | 6.30 | 6.39 | 6.39 | 2,000 |
22 Apr 2024 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | - |
19 Apr 2024 | 6.53 | 6.67 | 6.53 | 6.60 | 6.60 | 2,000 |
18 Apr 2024 | 6.47 | 6.61 | 6.47 | 6.59 | 6.59 | - |
17 Apr 2024 | 6.38 | 6.41 | 6.35 | 6.35 | 6.35 | 2,000 |
16 Apr 2024 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | - |
15 Apr 2024 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | - |
12 Apr 2024 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | - |
11 Apr 2024 | 6.96 | 6.96 | 6.87 | 6.87 | 6.87 | - |
10 Apr 2024 | 6.97 | 6.97 | 6.88 | 6.88 | 6.88 | - |
09 Apr 2024 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | - |
08 Apr 2024 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | - |
05 Apr 2024 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | - |
04 Apr 2024 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | - |
03 Apr 2024 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | - |
02 Apr 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - |
28 Mar 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - |
27 Mar 2024 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | - |
26 Mar 2024 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | - |
25 Mar 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - |
22 Mar 2024 | 7.34 | 7.34 | 7.14 | 7.20 | 7.20 | - |
21 Mar 2024 | 7.30 | 7.47 | 7.30 | 7.40 | 7.40 | - |
20 Mar 2024 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | - |
19 Mar 2024 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | - |
18 Mar 2024 | 7.31 | 7.31 | 7.18 | 7.19 | 7.19 | - |
15 Mar 2024 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | - |
14 Mar 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - |
13 Mar 2024 | 7.28 | 7.32 | 7.28 | 7.32 | 7.32 | - |
12 Mar 2024 | 7.47 | 7.47 | 7.34 | 7.34 | 7.34 | - |
11 Mar 2024 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | - |
08 Mar 2024 | 7.49 | 7.52 | 7.43 | 7.44 | 7.44 | - |
07 Mar 2024 | 7.25 | 7.51 | 7.25 | 7.46 | 7.46 | - |
06 Mar 2024 | 7.59 | 7.59 | 7.26 | 7.26 | 7.26 | - |
05 Mar 2024 | 8.10 | 8.10 | 7.59 | 7.59 | 7.59 | - |
04 Mar 2024 | 8.31 | 8.31 | 8.07 | 8.11 | 8.11 | - |
01 Mar 2024 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | - |
29 Feb 2024 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | - |
28 Feb 2024 | 8.13 | 8.13 | 8.12 | 8.12 | 8.12 | - |
27 Feb 2024 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | - |
26 Feb 2024 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | - |
23 Feb 2024 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | - |
22 Feb 2024 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | - |
21 Feb 2024 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | - |
20 Feb 2024 | 8.45 | 8.45 | 8.14 | 8.14 | 8.14 | - |
19 Feb 2024 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | - |
16 Feb 2024 | 8.75 | 8.75 | 8.44 | 8.44 | 8.44 | - |
15 Feb 2024 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | - |
14 Feb 2024 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | - |
13 Feb 2024 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | - |
12 Feb 2024 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | - |
09 Feb 2024 | 7.96 | 8.27 | 7.96 | 8.27 | 8.27 | - |
08 Feb 2024 | 7.95 | 8.00 | 7.94 | 7.94 | 7.94 | - |
07 Feb 2024 | 8.08 | 8.08 | 7.91 | 7.91 | 7.91 | - |
06 Feb 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 400 |
05 Feb 2024 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | - |
02 Feb 2024 | 9.11 | 9.11 | 8.94 | 8.94 | 8.94 | - |
01 Feb 2024 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | - |
31 Jan 2024 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | - |
30 Jan 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - |
29 Jan 2024 | 9.50 | 9.53 | 9.50 | 9.53 | 9.53 | 60 |
26 Jan 2024 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | - |
25 Jan 2024 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | - |
24 Jan 2024 | 9.24 | 9.24 | 9.13 | 9.13 | 9.13 | - |
23 Jan 2024 | 9.15 | 9.29 | 9.15 | 9.29 | 9.29 | - |
22 Jan 2024 | 9.05 | 9.17 | 9.05 | 9.17 | 9.17 | - |
19 Jan 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
18 Jan 2024 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | - |
17 Jan 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - |
16 Jan 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - |
15 Jan 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - |
12 Jan 2024 | 9.86 | 9.98 | 9.86 | 9.98 | 9.98 | - |
11 Jan 2024 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | - |
10 Jan 2024 | 10.02 | 10.02 | 9.87 | 9.87 | 9.87 | - |
09 Jan 2024 | 9.88 | 9.88 | 9.81 | 9.81 | 9.81 | - |
08 Jan 2024 | 9.81 | 9.97 | 9.81 | 9.97 | 9.97 | - |
05 Jan 2024 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | - |
04 Jan 2024 | 10.11 | 10.17 | 10.11 | 10.17 | 10.17 | 700 |
03 Jan 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
02 Jan 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - |
29 Dec 2023 | 10.28 | 10.54 | 10.28 | 10.54 | 10.54 | 55 |
28 Dec 2023 | 10.14 | 10.14 | 10.12 | 10.12 | 10.12 | - |
27 Dec 2023 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - |
22 Dec 2023 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
21 Dec 2023 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - |
20 Dec 2023 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | - |
19 Dec 2023 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - |
18 Dec 2023 | 9.75 | 10.07 | 9.75 | 10.07 | 10.07 | - |
15 Dec 2023 | 10.05 | 10.05 | 9.80 | 9.80 | 9.80 | - |
14 Dec 2023 | 10.09 | 10.09 | 9.86 | 9.86 | 9.86 | - |
13 Dec 2023 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | - |
12 Dec 2023 | 9.89 | 9.89 | 9.78 | 9.79 | 9.79 | - |
11 Dec 2023 | 9.83 | 10.01 | 9.83 | 9.90 | 9.90 | - |
08 Dec 2023 | 10.01 | 10.01 | 9.98 | 9.98 | 9.98 | - |
07 Dec 2023 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | - |
06 Dec 2023 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | - |
05 Dec 2023 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - |
04 Dec 2023 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - |
01 Dec 2023 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |