Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - |
30 Apr 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - |
29 Apr 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - |
26 Apr 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - |
25 Apr 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - |
24 Apr 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - |
23 Apr 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - |
22 Apr 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - |
19 Apr 2024 | 7.31 | 7.35 | 7.35 | 7.35 | 7.35 | 1 |
18 Apr 2024 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | - |
17 Apr 2024 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | - |
16 Apr 2024 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | - |
15 Apr 2024 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | - |
12 Apr 2024 | 7.35 | 7.26 | 7.26 | 7.27 | 7.27 | 1 |
11 Apr 2024 | 7.34 | 7.25 | 7.25 | 7.31 | 7.31 | 1 |
10 Apr 2024 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | - |
09 Apr 2024 | 7.22 | 7.21 | 7.21 | 7.21 | 7.21 | 1 |
08 Apr 2024 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | - |
05 Apr 2024 | 7.14 | 7.22 | 7.22 | 7.23 | 7.23 | 2 |
04 Apr 2024 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | - |
03 Apr 2024 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | - |
02 Apr 2024 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | - |
28 Mar 2024 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | - |
27 Mar 2024 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | - |
26 Mar 2024 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | - |
25 Mar 2024 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | - |
22 Mar 2024 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | - |
21 Mar 2024 | 7.41 | 7.50 | 7.50 | 7.47 | 7.47 | 77 |
20 Mar 2024 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | - |
19 Mar 2024 | 7.37 | 7.55 | 7.55 | 7.51 | 7.51 | 2 |
18 Mar 2024 | 7.28 | 7.48 | 7.48 | 7.41 | 7.41 | 2 |
15 Mar 2024 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | - |
14 Mar 2024 | 7.33 | 7.33 | 7.33 | 7.37 | 7.37 | 1 |
13 Mar 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - |
12 Mar 2024 | 7.31 | 7.32 | 7.32 | 7.35 | 7.35 | 2 |
11 Mar 2024 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | - |
08 Mar 2024 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | - |
07 Mar 2024 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | - |
06 Mar 2024 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | - |
05 Mar 2024 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | - |
04 Mar 2024 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | - |
01 Mar 2024 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | - |
29 Feb 2024 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | - |
28 Feb 2024 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | - |
27 Feb 2024 | 7.49 | 7.62 | 7.62 | 7.51 | 7.51 | 364 |
26 Feb 2024 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | - |
23 Feb 2024 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | - |
22 Feb 2024 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | - |
21 Feb 2024 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | - |
20 Feb 2024 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | - |
19 Feb 2024 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | - |
16 Feb 2024 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | - |
15 Feb 2024 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | - |
14 Feb 2024 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | - |
13 Feb 2024 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | - |
12 Feb 2024 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | - |
09 Feb 2024 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | - |
08 Feb 2024 | 7.75 | 7.75 | 7.75 | 7.71 | 7.71 | 3 |
07 Feb 2024 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | - |
06 Feb 2024 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | - |
05 Feb 2024 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | - |
02 Feb 2024 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | - |
01 Feb 2024 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | - |
31 Jan 2024 | 8.20 | 8.19 | 8.19 | 8.19 | 8.19 | 2 |
30 Jan 2024 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | - |
29 Jan 2024 | 7.60 | 7.70 | 7.70 | 7.68 | 7.68 | 1 |
26 Jan 2024 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | - |
25 Jan 2024 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | - |
24 Jan 2024 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | - |
23 Jan 2024 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | - |
22 Jan 2024 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | - |
19 Jan 2024 | 7.75 | 7.65 | 7.65 | 7.72 | 7.72 | 53 |
18 Jan 2024 | 7.82 | 7.75 | 7.69 | 7.74 | 7.74 | 146 |
17 Jan 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - |
16 Jan 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - |
15 Jan 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - |
12 Jan 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - |
11 Jan 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - |
10 Jan 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - |
09 Jan 2024 | 7.62 | 7.69 | 7.62 | 7.80 | 7.80 | 240 |
08 Jan 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - |
05 Jan 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - |
04 Jan 2024 | 7.49 | 7.52 | 7.52 | 7.55 | 7.55 | 3 |
03 Jan 2024 | 7.49 | 7.54 | 7.51 | 7.59 | 7.59 | 407 |
02 Jan 2024 | 7.63 | 7.66 | 7.61 | 7.64 | 7.64 | 176 |
29 Dec 2023 | 7.69 | 7.63 | 7.63 | 7.68 | 7.68 | 1 |
28 Dec 2023 | 7.63 | 7.74 | 7.70 | 7.74 | 7.74 | 90 |
27 Dec 2023 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | - |
22 Dec 2023 | 7.70 | 7.74 | 7.66 | 7.77 | 7.77 | 214 |
21 Dec 2023 | 7.88 | 7.85 | 7.75 | 7.82 | 7.82 | 121 |
20 Dec 2023 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | 58 |
19 Dec 2023 | 7.70 | 7.88 | 7.83 | 7.82 | 7.82 | 297 |
18 Dec 2023 | 7.75 | 7.84 | 7.75 | 7.78 | 7.78 | 68 |
15 Dec 2023 | 8.12 | 8.07 | 7.85 | 7.95 | 7.95 | 168 |
14 Dec 2023 | 7.73 | 7.79 | 7.74 | 7.80 | 7.80 | 681 |
13 Dec 2023 | 7.82 | 8.38 | 7.66 | 7.76 | 7.76 | 669 |
12 Dec 2023 | 7.89 | 8.10 | 7.80 | 7.93 | 7.93 | 339 |
11 Dec 2023 | 8.50 | 8.09 | 7.97 | 8.06 | 8.06 | 812 |
08 Dec 2023 | 8.10 | 8.15 | 7.89 | 8.02 | 8.02 | 577 |
07 Dec 2023 | 7.70 | 7.98 | 7.82 | 8.03 | 8.03 | 589 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |