Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
13 May 2024 | - | - | - | - | - | - |
10 May 2024 | - | - | - | - | - | - |
09 May 2024 | 9.060 | 9.060 | 9.060 | 9.060 | 9.060 | - |
08 May 2024 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | - |
07 May 2024 | 9.040 | 9.040 | 9.040 | 9.040 | 9.040 | - |
06 May 2024 | 9.070 | 9.070 | 9.070 | 9.070 | 9.070 | - |
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 8.980 | 8.980 | 8.980 | 8.980 | 8.980 | - |
29 Apr 2024 | 8.960 | 8.960 | 8.960 | 8.960 | 8.960 | - |
26 Apr 2024 | 8.960 | 8.960 | 8.960 | 8.960 | 8.960 | - |
25 Apr 2024 | 8.770 | 8.770 | 8.770 | 8.770 | 8.770 | - |
24 Apr 2024 | 8.830 | 8.830 | 8.830 | 8.830 | 8.830 | - |
23 Apr 2024 | 8.750 | 8.750 | 8.750 | 8.750 | 8.750 | - |
22 Apr 2024 | 8.820 | 8.820 | 8.820 | 8.820 | 8.820 | - |
19 Apr 2024 | 8.920 | 8.920 | 8.920 | 8.920 | 8.920 | - |
18 Apr 2024 | 8.980 | 8.980 | 8.980 | 8.980 | 8.980 | - |
17 Apr 2024 | 8.980 | 8.980 | 8.980 | 8.980 | 8.980 | - |
16 Apr 2024 | 8.880 | 8.880 | 8.880 | 8.880 | 8.880 | - |
15 Apr 2024 | 8.970 | 8.970 | 8.970 | 8.970 | 8.970 | - |
12 Apr 2024 | 8.760 | 8.760 | 8.760 | 8.760 | 8.760 | - |
11 Apr 2024 | 8.740 | 8.740 | 8.740 | 8.740 | 8.740 | - |
10 Apr 2024 | 8.720 | 8.720 | 8.720 | 8.720 | 8.720 | - |
09 Apr 2024 | 8.760 | 8.760 | 8.760 | 8.760 | 8.760 | - |
08 Apr 2024 | 8.810 | 8.810 | 8.810 | 8.810 | 8.810 | - |
05 Apr 2024 | - | - | - | - | - | - |
03 Apr 2024 | 8.860 | 8.860 | 8.860 | 8.860 | 8.860 | - |
02 Apr 2024 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | - |
28 Mar 2024 | 8.680 | 8.680 | 8.680 | 8.680 | 8.680 | - |
27 Mar 2024 | 8.650 | 8.650 | 8.650 | 8.650 | 8.650 | - |
26 Mar 2024 | 8.740 | 8.740 | 8.740 | 8.740 | 8.740 | - |
25 Mar 2024 | 8.720 | 8.720 | 8.720 | 8.720 | 8.720 | - |
22 Mar 2024 | 8.760 | 8.760 | 8.760 | 8.760 | 8.760 | - |
21 Mar 2024 | 8.780 | 8.780 | 8.780 | 8.780 | 8.780 | - |
20 Mar 2024 | 8.820 | 8.820 | 8.820 | 8.820 | 8.820 | - |
19 Mar 2024 | 8.850 | 8.850 | 8.850 | 8.850 | 8.850 | - |
18 Mar 2024 | 8.940 | 8.940 | 8.940 | 8.940 | 8.940 | - |
15 Mar 2024 | 8.870 | 8.870 | 8.870 | 8.870 | 8.870 | - |
14 Mar 2024 | 8.830 | 8.830 | 8.830 | 8.830 | 8.830 | - |
13 Mar 2024 | 8.850 | 8.850 | 8.850 | 8.850 | 8.850 | - |
12 Mar 2024 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | - |
11 Mar 2024 | 8.930 | 8.930 | 8.930 | 8.930 | 8.930 | - |
08 Mar 2024 | 8.890 | 8.890 | 8.890 | 8.890 | 8.890 | - |
07 Mar 2024 | 8.800 | 8.800 | 8.800 | 8.800 | 8.800 | - |
06 Mar 2024 | 8.840 | 8.840 | 8.840 | 8.840 | 8.840 | - |
05 Mar 2024 | 8.870 | 8.870 | 8.870 | 8.870 | 8.870 | - |
04 Mar 2024 | 8.800 | 8.800 | 8.800 | 8.800 | 8.800 | - |
01 Mar 2024 | 8.730 | 8.730 | 8.730 | 8.730 | 8.730 | - |
29 Feb 2024 | 8.680 | 8.680 | 8.680 | 8.680 | 8.680 | - |
28 Feb 2024 | - | - | - | - | - | - |
27 Feb 2024 | 8.600 | 8.600 | 8.600 | 8.600 | 8.600 | - |
26 Feb 2024 | 8.510 | 8.510 | 8.510 | 8.510 | 8.510 | - |
23 Feb 2024 | 8.560 | 8.560 | 8.560 | 8.560 | 8.560 | - |
22 Feb 2024 | 8.600 | 8.600 | 8.600 | 8.600 | 8.600 | - |
21 Feb 2024 | 8.520 | 8.520 | 8.520 | 8.520 | 8.520 | - |
20 Feb 2024 | 8.480 | 8.480 | 8.480 | 8.480 | 8.480 | - |
19 Feb 2024 | 8.460 | 8.460 | 8.460 | 8.460 | 8.460 | - |
16 Feb 2024 | - | - | - | - | - | - |
15 Feb 2024 | - | - | - | - | - | - |
14 Feb 2024 | - | - | - | - | - | - |
09 Feb 2024 | - | - | - | - | - | - |
08 Feb 2024 | - | - | - | - | - | - |
07 Feb 2024 | 8.350 | 8.350 | 8.350 | 8.350 | 8.350 | - |
06 Feb 2024 | 8.230 | 8.230 | 8.230 | 8.230 | 8.230 | - |
05 Feb 2024 | 8.010 | 8.010 | 8.010 | 8.010 | 8.010 | - |
02 Feb 2024 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | - |
01 Feb 2024 | 7.950 | 7.950 | 7.950 | 7.950 | 7.950 | - |
31 Jan 2024 | 7.920 | 7.920 | 7.920 | 7.920 | 7.920 | - |
30 Jan 2024 | 7.940 | 7.940 | 7.940 | 7.940 | 7.940 | - |
29 Jan 2024 | 8.070 | 8.070 | 8.070 | 8.070 | 8.070 | - |
26 Jan 2024 | 8.170 | 8.170 | 8.170 | 8.170 | 8.170 | - |
25 Jan 2024 | 8.230 | 8.230 | 8.230 | 8.230 | 8.230 | - |
24 Jan 2024 | 8.140 | 8.140 | 8.140 | 8.140 | 8.140 | - |
23 Jan 2024 | 8.040 | 8.040 | 8.040 | 8.040 | 8.040 | - |
22 Jan 2024 | 8.030 | 8.030 | 8.030 | 8.030 | 8.030 | - |
19 Jan 2024 | 8.140 | 8.140 | 8.140 | 8.140 | 8.140 | - |
18 Jan 2024 | 8.150 | 8.150 | 8.150 | 8.150 | 8.150 | - |
17 Jan 2024 | 8.050 | 8.050 | 8.050 | 8.050 | 8.050 | - |
16 Jan 2024 | 8.220 | 8.220 | 8.220 | 8.220 | 8.220 | - |
15 Jan 2024 | 8.170 | 8.170 | 8.170 | 8.170 | 8.170 | - |
12 Jan 2024 | 8.170 | 8.170 | 8.170 | 8.170 | 8.170 | - |
11 Jan 2024 | 8.170 | 8.170 | 8.170 | 8.170 | 8.170 | - |
10 Jan 2024 | 8.130 | 8.130 | 8.130 | 8.130 | 8.130 | - |
09 Jan 2024 | 8.160 | 8.160 | 8.160 | 8.160 | 8.160 | - |
08 Jan 2024 | 8.150 | 8.150 | 8.150 | 8.150 | 8.150 | - |
05 Jan 2024 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | - |
04 Jan 2024 | 8.320 | 8.320 | 8.320 | 8.320 | 8.320 | - |
03 Jan 2024 | 8.390 | 8.390 | 8.390 | 8.390 | 8.390 | - |
02 Jan 2024 | 8.450 | 8.450 | 8.450 | 8.450 | 8.450 | - |
29 Dec 2023 | 8.620 | 8.620 | 8.620 | 8.620 | 8.620 | - |
28 Dec 2023 | 8.560 | 8.560 | 8.560 | 8.560 | 8.560 | - |
27 Dec 2023 | 8.450 | 8.450 | 8.450 | 8.450 | 8.450 | - |
22 Dec 2023 | 8.410 | 8.410 | 8.410 | 8.410 | 8.410 | - |
21 Dec 2023 | 8.420 | 8.420 | 8.420 | 8.420 | 8.420 | - |
20 Dec 2023 | 8.350 | 8.350 | 8.350 | 8.350 | 8.350 | - |
19 Dec 2023 | 8.420 | 8.420 | 8.420 | 8.420 | 8.420 | - |
18 Dec 2023 | 8.410 | 8.410 | 8.410 | 8.410 | 8.410 | - |
15 Dec 2023 | 8.410 | 8.410 | 8.410 | 8.410 | 8.410 | - |
14 Dec 2023 | 8.460 | 8.460 | 8.460 | 8.460 | 8.460 | - |
13 Dec 2023 | 8.530 | 8.530 | 8.530 | 8.530 | 8.530 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |