Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
02 May 2024 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | - |
30 Apr 2024 | 7.12 | 7.12 | 7.06 | 7.06 | 7.06 | - |
29 Apr 2024 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | - |
26 Apr 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - |
25 Apr 2024 | 6.82 | 7.08 | 6.82 | 7.08 | 7.08 | - |
24 Apr 2024 | 7.03 | 7.03 | 6.87 | 6.89 | 6.89 | - |
23 Apr 2024 | 6.97 | 7.10 | 6.97 | 7.10 | 7.10 | - |
22 Apr 2024 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | - |
19 Apr 2024 | 7.24 | 7.24 | 7.20 | 7.20 | 7.20 | - |
18 Apr 2024 | 7.35 | 7.35 | 7.29 | 7.29 | 7.29 | - |
17 Apr 2024 | 7.47 | 7.47 | 7.34 | 7.34 | 7.34 | - |
16 Apr 2024 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | - |
15 Apr 2024 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | - |
12 Apr 2024 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | - |
11 Apr 2024 | 7.95 | 7.95 | 7.93 | 7.93 | 7.93 | - |
10 Apr 2024 | 8.11 | 8.11 | 7.90 | 7.90 | 7.90 | - |
09 Apr 2024 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | - |
08 Apr 2024 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | - |
05 Apr 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - |
04 Apr 2024 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | - |
03 Apr 2024 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | - |
02 Apr 2024 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | - |
28 Mar 2024 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | - |
27 Mar 2024 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | - |
26 Mar 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - |
25 Mar 2024 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | - |
22 Mar 2024 | 8.67 | 8.83 | 8.67 | 8.74 | 8.74 | - |
21 Mar 2024 | 8.76 | 8.76 | 8.54 | 8.56 | 8.56 | - |
20 Mar 2024 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | - |
19 Mar 2024 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | - |
18 Mar 2024 | 8.57 | 8.64 | 8.55 | 8.55 | 8.55 | - |
15 Mar 2024 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | - |
14 Mar 2024 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | - |
13 Mar 2024 | 8.81 | 8.89 | 8.81 | 8.89 | 8.89 | - |
12 Mar 2024 | 9.06 | 9.11 | 8.80 | 8.80 | 8.80 | - |
11 Mar 2024 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | - |
08 Mar 2024 | 9.44 | 9.44 | 8.99 | 9.05 | 9.05 | - |
07 Mar 2024 | 10.60 | 10.60 | 10.40 | 10.40 | 10.40 | - |
06 Mar 2024 | 10.22 | 10.70 | 10.22 | 10.70 | 10.70 | - |
05 Mar 2024 | 10.38 | 10.38 | 10.15 | 10.15 | 10.15 | - |
04 Mar 2024 | 10.58 | 10.58 | 10.36 | 10.37 | 10.37 | - |
01 Mar 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - |
29 Feb 2024 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | - |
28 Feb 2024 | 10.39 | 10.39 | 10.37 | 10.37 | 10.37 | - |
27 Feb 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - |
26 Feb 2024 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | - |
23 Feb 2024 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | - |
22 Feb 2024 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | - |
21 Feb 2024 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | - |
20 Feb 2024 | 9.94 | 10.29 | 9.94 | 10.26 | 10.26 | - |
19 Feb 2024 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - |
16 Feb 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | - |
15 Feb 2024 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | - |
14 Feb 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - |
13 Feb 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
12 Feb 2024 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | - |
09 Feb 2024 | 10.68 | 11.04 | 10.68 | 11.04 | 11.04 | - |
08 Feb 2024 | 10.78 | 10.88 | 10.69 | 10.69 | 10.69 | 50 |
07 Feb 2024 | 10.68 | 11.19 | 10.68 | 11.19 | 11.19 | 50 |
06 Feb 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - |
05 Feb 2024 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | - |
02 Feb 2024 | 10.32 | 10.32 | 10.16 | 10.16 | 10.16 | - |
01 Feb 2024 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - |
31 Jan 2024 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | - |
30 Jan 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | - |
29 Jan 2024 | 10.32 | 10.35 | 10.32 | 10.35 | 10.35 | - |
26 Jan 2024 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | - |
25 Jan 2024 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | - |
24 Jan 2024 | 9.06 | 9.77 | 9.06 | 9.77 | 9.77 | - |
23 Jan 2024 | 9.03 | 9.04 | 9.03 | 9.04 | 9.04 | - |
22 Jan 2024 | 8.79 | 8.87 | 8.79 | 8.87 | 8.87 | - |
19 Jan 2024 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | - |
18 Jan 2024 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | - |
17 Jan 2024 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | - |
16 Jan 2024 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | - |
15 Jan 2024 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | - |
12 Jan 2024 | 8.80 | 8.83 | 8.80 | 8.83 | 8.83 | - |
11 Jan 2024 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | - |
10 Jan 2024 | 8.66 | 8.88 | 8.66 | 8.88 | 8.88 | - |
09 Jan 2024 | 8.95 | 8.95 | 8.88 | 8.88 | 8.88 | - |
08 Jan 2024 | 8.69 | 9.02 | 8.69 | 9.02 | 9.02 | - |
05 Jan 2024 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | - |
04 Jan 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
03 Jan 2024 | 9.09 | 9.09 | 8.77 | 8.77 | 8.77 | 2,550 |
02 Jan 2024 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | - |
29 Dec 2023 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | - |
28 Dec 2023 | 9.21 | 9.24 | 9.21 | 9.24 | 9.24 | 23 |
27 Dec 2023 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | 102 |
22 Dec 2023 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | - |
21 Dec 2023 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | - |
20 Dec 2023 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | - |
19 Dec 2023 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | - |
18 Dec 2023 | 8.79 | 9.25 | 8.79 | 9.25 | 9.25 | - |
15 Dec 2023 | 8.98 | 8.98 | 8.77 | 8.77 | 8.77 | 60 |
14 Dec 2023 | 8.93 | 8.93 | 8.88 | 8.88 | 8.88 | - |
13 Dec 2023 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | - |
12 Dec 2023 | 8.42 | 8.42 | 8.20 | 8.20 | 8.20 | - |
11 Dec 2023 | 8.52 | 8.65 | 8.52 | 8.55 | 8.55 | - |
08 Dec 2023 | 8.17 | 8.59 | 8.17 | 8.59 | 8.59 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |