Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 May 2024 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | - |
22 May 2024 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | - |
21 May 2024 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 2,717 |
20 May 2024 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | - |
17 May 2024 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | - |
16 May 2024 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | - |
15 May 2024 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | - |
14 May 2024 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | - |
13 May 2024 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 6,510 |
10 May 2024 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | - |
09 May 2024 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | - |
08 May 2024 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | - |
07 May 2024 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | - |
06 May 2024 | 8.33 | 8.45 | 8.10 | 8.22 | 8.22 | 3,794 |
03 May 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - |
02 May 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - |
01 May 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - |
30 Apr 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - |
29 Apr 2024 | 8.45 | 8.45 | 8.03 | 8.45 | 8.45 | 43,234 |
26 Apr 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - |
25 Apr 2024 | 7.65 | 8.45 | 7.65 | 8.45 | 8.45 | 8,033 |
24 Apr 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 4,148 |
23 Apr 2024 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | 2,750 |
22 Apr 2024 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | 4,691 |
19 Apr 2024 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | 1,400 |
18 Apr 2024 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | 379 |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | 601 |
15 Apr 2024 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | 956 |
12 Apr 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 2,281 |
11 Apr 2024 | - | - | - | - | - | - |
10 Apr 2024 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | 4,505 |
09 Apr 2024 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | 1,262 |
08 Apr 2024 | 4.75 | 4.98 | 4.75 | 4.98 | 4.98 | 3,184 |
05 Apr 2024 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 55 |
04 Apr 2024 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 50 |
03 Apr 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 21 |
02 Apr 2024 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | - |
01 Apr 2024 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | 13,480 |
28 Mar 2024 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | 1 |
27 Mar 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
26 Mar 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
25 Mar 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
22 Mar 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
21 Mar 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
20 Mar 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
19 Mar 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
18 Mar 2024 | 5.68 | 5.68 | 5.40 | 5.40 | 5.40 | 19 |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | - |
13 Mar 2024 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | - |
12 Mar 2024 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | - |
11 Mar 2024 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | 400 |
08 Mar 2024 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | - |
07 Mar 2024 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | - |
06 Mar 2024 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | - |
05 Mar 2024 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | - |
04 Mar 2024 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | 150 |
01 Mar 2024 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | - |
29 Feb 2024 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | - |
28 Feb 2024 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | - |
27 Feb 2024 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | - |
26 Feb 2024 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | 400 |
23 Feb 2024 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | - |
22 Feb 2024 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | - |
21 Feb 2024 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | - |
20 Feb 2024 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | - |
16 Feb 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - |
15 Feb 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - |
14 Feb 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - |
13 Feb 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - |
12 Feb 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - |
09 Feb 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - |
08 Feb 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - |
07 Feb 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - |
06 Feb 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - |
05 Feb 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 502 |
02 Feb 2024 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | - |
01 Feb 2024 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | - |
31 Jan 2024 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | - |
30 Jan 2024 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | - |
29 Jan 2024 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | - |
26 Jan 2024 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | - |
25 Jan 2024 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | - |
24 Jan 2024 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | - |
23 Jan 2024 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | - |
22 Jan 2024 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | - |
19 Jan 2024 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | - |
18 Jan 2024 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | - |
17 Jan 2024 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | - |
16 Jan 2024 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | - |
12 Jan 2024 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | - |
11 Jan 2024 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | - |
10 Jan 2024 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | 39 |
09 Jan 2024 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | 2,273 |
08 Jan 2024 | 7.35 | 7.37 | 7.30 | 7.37 | 7.37 | 2,007 |
05 Jan 2024 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | 1,470 |
04 Jan 2024 | 6.70 | 6.70 | 6.25 | 6.70 | 6.70 | 6,755 |
03 Jan 2024 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | 203 |
02 Jan 2024 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | 1,974 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |