Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 8.38 | 8.38 | 8.28 | 8.28 | 8.28 | - |
29 Apr 2024 | 8.43 | 8.59 | 8.43 | 8.53 | 8.53 | - |
26 Apr 2024 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | - |
25 Apr 2024 | 8.24 | 8.24 | 8.09 | 8.17 | 8.17 | - |
24 Apr 2024 | 8.06 | 8.49 | 8.06 | 8.48 | 8.48 | - |
23 Apr 2024 | 7.94 | 8.24 | 7.94 | 8.24 | 8.24 | - |
22 Apr 2024 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | - |
19 Apr 2024 | 7.86 | 7.89 | 7.86 | 7.88 | 7.88 | - |
18 Apr 2024 | 7.87 | 8.11 | 7.77 | 8.08 | 8.08 | - |
17 Apr 2024 | 7.98 | 8.15 | 7.98 | 8.15 | 8.15 | - |
16 Apr 2024 | 8.08 | 8.16 | 8.08 | 8.16 | 8.16 | - |
15 Apr 2024 | 8.44 | 8.44 | 8.36 | 8.36 | 8.36 | - |
12 Apr 2024 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | - |
11 Apr 2024 | 8.64 | 8.83 | 8.61 | 8.83 | 8.83 | - |
10 Apr 2024 | 8.99 | 8.99 | 8.79 | 8.79 | 8.79 | - |
09 Apr 2024 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | - |
08 Apr 2024 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | - |
05 Apr 2024 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | - |
04 Apr 2024 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | - |
03 Apr 2024 | 9.14 | 9.16 | 9.14 | 9.16 | 9.16 | - |
02 Apr 2024 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | - |
28 Mar 2024 | 9.39 | 9.86 | 9.38 | 9.86 | 9.86 | - |
27 Mar 2024 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | - |
26 Mar 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - |
25 Mar 2024 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - |
22 Mar 2024 | 9.50 | 9.76 | 9.50 | 9.64 | 9.64 | - |
21 Mar 2024 | 9.57 | 9.68 | 9.57 | 9.68 | 9.68 | - |
20 Mar 2024 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | - |
19 Mar 2024 | 10.14 | 10.46 | 10.14 | 10.46 | 10.46 | - |
18 Mar 2024 | 10.26 | 10.34 | 10.26 | 10.33 | 10.33 | - |
15 Mar 2024 | 10.09 | 10.28 | 10.09 | 10.28 | 10.28 | - |
14 Mar 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - |
13 Mar 2024 | 10.13 | 10.60 | 10.13 | 10.44 | 10.44 | - |
12 Mar 2024 | 10.13 | 10.36 | 10.13 | 10.36 | 10.36 | - |
11 Mar 2024 | 10.34 | 10.51 | 10.31 | 10.51 | 10.51 | - |
08 Mar 2024 | 10.30 | 10.78 | 10.30 | 10.61 | 10.61 | - |
07 Mar 2024 | 10.40 | 10.63 | 10.40 | 10.52 | 10.52 | - |
06 Mar 2024 | 10.40 | 10.73 | 10.40 | 10.59 | 10.59 | - |
05 Mar 2024 | 10.57 | 10.71 | 10.57 | 10.57 | 10.57 | - |
04 Mar 2024 | 10.99 | 10.99 | 10.57 | 10.82 | 10.82 | - |
01 Mar 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - |
29 Feb 2024 | 9.51 | 10.90 | 9.51 | 10.73 | 10.73 | 75 |
28 Feb 2024 | 10.34 | 10.34 | 10.32 | 10.32 | 10.32 | - |
27 Feb 2024 | 9.41 | 9.53 | 9.41 | 9.53 | 9.53 | - |
26 Feb 2024 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | - |
23 Feb 2024 | 8.46 | 8.46 | 8.39 | 8.39 | 8.39 | - |
22 Feb 2024 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | - |
21 Feb 2024 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | - |
20 Feb 2024 | 9.52 | 9.52 | 9.08 | 9.08 | 9.08 | - |
19 Feb 2024 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - |
16 Feb 2024 | 9.19 | 9.61 | 9.19 | 9.61 | 9.61 | - |
15 Feb 2024 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | - |
14 Feb 2024 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | - |
13 Feb 2024 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | - |
12 Feb 2024 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | - |
09 Feb 2024 | 8.42 | 8.91 | 8.42 | 8.91 | 8.91 | - |
08 Feb 2024 | 8.32 | 8.60 | 8.32 | 8.60 | 8.60 | - |
07 Feb 2024 | 8.31 | 8.56 | 8.31 | 8.56 | 8.56 | - |
06 Feb 2024 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | - |
05 Feb 2024 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | - |
02 Feb 2024 | 8.12 | 8.33 | 8.12 | 8.33 | 8.33 | - |
01 Feb 2024 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | - |
31 Jan 2024 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | - |
30 Jan 2024 | 8.61 | 8.61 | 8.58 | 8.58 | 8.58 | 5,000 |
29 Jan 2024 | 8.24 | 8.26 | 8.24 | 8.26 | 8.26 | - |
26 Jan 2024 | 8.41 | 8.41 | 8.40 | 8.40 | 8.40 | - |
25 Jan 2024 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | - |
24 Jan 2024 | 8.40 | 8.47 | 8.40 | 8.47 | 8.47 | - |
23 Jan 2024 | 8.23 | 8.88 | 8.23 | 8.66 | 8.66 | - |
22 Jan 2024 | 7.99 | 8.25 | 7.99 | 8.25 | 8.25 | - |
19 Jan 2024 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | - |
18 Jan 2024 | 7.75 | 8.13 | 7.75 | 8.13 | 8.13 | - |
17 Jan 2024 | 7.81 | 7.92 | 7.80 | 7.92 | 7.92 | - |
16 Jan 2024 | 8.13 | 8.19 | 8.12 | 8.19 | 8.19 | - |
15 Jan 2024 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | - |
12 Jan 2024 | 8.06 | 8.54 | 8.06 | 8.54 | 8.54 | - |
11 Jan 2024 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | - |
10 Jan 2024 | 8.35 | 8.58 | 8.35 | 8.58 | 8.58 | - |
09 Jan 2024 | 8.32 | 8.54 | 8.26 | 8.54 | 8.54 | - |
08 Jan 2024 | 7.88 | 8.58 | 7.87 | 8.58 | 8.58 | 100 |
05 Jan 2024 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | - |
04 Jan 2024 | 7.97 | 8.03 | 7.97 | 8.00 | 8.00 | - |
03 Jan 2024 | 8.16 | 8.29 | 8.16 | 8.18 | 8.18 | - |
02 Jan 2024 | 8.31 | 8.59 | 8.31 | 8.53 | 8.53 | - |
29 Dec 2023 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | - |
28 Dec 2023 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | - |
27 Dec 2023 | 8.69 | 8.84 | 8.68 | 8.84 | 8.84 | - |
22 Dec 2023 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | - |
21 Dec 2023 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | - |
20 Dec 2023 | 8.60 | 9.00 | 8.60 | 9.00 | 9.00 | 210 |
19 Dec 2023 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | - |
18 Dec 2023 | 8.11 | 8.33 | 8.11 | 8.33 | 8.33 | - |
15 Dec 2023 | 8.26 | 8.31 | 8.26 | 8.31 | 8.31 | - |
14 Dec 2023 | 7.98 | 8.26 | 7.98 | 8.26 | 8.26 | - |
13 Dec 2023 | 7.55 | 7.76 | 7.55 | 7.76 | 7.76 | - |
12 Dec 2023 | 7.58 | 7.74 | 7.58 | 7.74 | 7.74 | - |
11 Dec 2023 | 7.64 | 7.88 | 7.59 | 7.86 | 7.86 | - |
08 Dec 2023 | 7.37 | 7.84 | 7.37 | 7.84 | 7.84 | - |
07 Dec 2023 | 7.48 | 7.50 | 7.48 | 7.50 | 7.50 | - |
06 Dec 2023 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |