Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | - |
02 May 2024 | 7.65 | 7.69 | 7.65 | 7.57 | 7.57 | 31,335 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | - |
29 Apr 2024 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | - |
26 Apr 2024 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | - |
25 Apr 2024 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | - |
24 Apr 2024 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | - |
23 Apr 2024 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | - |
22 Apr 2024 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | - |
19 Apr 2024 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | - |
18 Apr 2024 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | - |
17 Apr 2024 | 7.76 | 7.70 | 7.70 | 7.70 | 7.70 | 58,542 |
16 Apr 2024 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | - |
15 Apr 2024 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | - |
12 Apr 2024 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | - |
11 Apr 2024 | 7.72 | 7.75 | 7.75 | 7.75 | 7.75 | 64,717 |
10 Apr 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
09 Apr 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
08 Apr 2024 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | - |
05 Apr 2024 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | - |
04 Apr 2024 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | - |
03 Apr 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - |
02 Apr 2024 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | - |
28 Mar 2024 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | - |
27 Mar 2024 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | - |
26 Mar 2024 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | - |
25 Mar 2024 | 7.85 | 7.83 | 7.83 | 7.83 | 7.83 | 25,000 |
22 Mar 2024 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | - |
21 Mar 2024 | 7.77 | 7.79 | 7.79 | 7.79 | 7.79 | 10 |
20 Mar 2024 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | - |
19 Mar 2024 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | - |
18 Mar 2024 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | - |
15 Mar 2024 | 7.90 | 7.88 | 7.88 | 7.88 | 7.88 | 17,392 |
14 Mar 2024 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | - |
13 Mar 2024 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | - |
12 Mar 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - |
11 Mar 2024 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | - |
08 Mar 2024 | 7.94 | 7.97 | 7.97 | 7.97 | 7.97 | 20 |
07 Mar 2024 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | - |
06 Mar 2024 | 7.90 | 7.92 | 7.92 | 7.92 | 7.92 | 16,100 |
05 Mar 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - |
04 Mar 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - |
01 Mar 2024 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | - |
29 Feb 2024 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | - |
28 Feb 2024 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | - |
27 Feb 2024 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | - |
26 Feb 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - |
23 Feb 2024 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | - |
22 Feb 2024 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | - |
21 Feb 2024 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | - |
20 Feb 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - |
19 Feb 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - |
16 Feb 2024 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | - |
15 Feb 2024 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | - |
14 Feb 2024 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | - |
13 Feb 2024 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | - |
12 Feb 2024 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | - |
09 Feb 2024 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | - |
08 Feb 2024 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | - |
07 Feb 2024 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | - |
06 Feb 2024 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | - |
05 Feb 2024 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | 30,401 |
02 Feb 2024 | 8.08 | 8.06 | 8.03 | 8.06 | 8.06 | 25,495 |
01 Feb 2024 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | - |
31 Jan 2024 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | - |
30 Jan 2024 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | 4,851 |
29 Jan 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
26 Jan 2024 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | - |
25 Jan 2024 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | - |
24 Jan 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
23 Jan 2024 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | - |
22 Jan 2024 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | - |
19 Jan 2024 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | - |
18 Jan 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - |
17 Jan 2024 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | - |
16 Jan 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - |
15 Jan 2024 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | - |
12 Jan 2024 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | - |
11 Jan 2024 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | - |
10 Jan 2024 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | - |
09 Jan 2024 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | - |
08 Jan 2024 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | - |
05 Jan 2024 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | - |
04 Jan 2024 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | - |
03 Jan 2024 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | - |
02 Jan 2024 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | - |
29 Dec 2023 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | - |
28 Dec 2023 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - |
27 Dec 2023 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | - |
22 Dec 2023 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | - |
21 Dec 2023 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | - |
20 Dec 2023 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | - |
19 Dec 2023 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | - |
18 Dec 2023 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | - |
15 Dec 2023 | 8.31 | 8.34 | 8.34 | 8.34 | 8.34 | 70,600 |
14 Dec 2023 | 8.31 | 8.28 | 8.28 | 8.28 | 8.28 | 32,351 |
13 Dec 2023 | 8.17 | 8.22 | 8.21 | 8.21 | 8.21 | 53,740 |
12 Dec 2023 | 8.15 | 8.17 | 8.17 | 8.17 | 8.17 | 52,706 |
11 Dec 2023 | 8.36 | 8.09 | 8.09 | 8.09 | 8.09 | 80,006 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |