Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 7.80 | 8.35 | 7.74 | 7.80 | 7.80 | 19,900 |
03 May 2024 | 1:4 Stock split | |||||
02 May 2024 | 8.56 | 8.56 | 7.84 | 8.04 | 8.04 | 5,125 |
01 May 2024 | 7.80 | 8.60 | 7.80 | 8.36 | 8.36 | 20,250 |
30 Apr 2024 | 7.80 | 8.28 | 7.80 | 7.80 | 7.80 | 4,825 |
29 Apr 2024 | 7.92 | 7.92 | 7.80 | 7.80 | 7.80 | 1,075 |
26 Apr 2024 | 7.88 | 7.88 | 7.80 | 7.84 | 7.84 | 1,275 |
25 Apr 2024 | 7.84 | 7.84 | 7.80 | 7.84 | 7.84 | 2,925 |
24 Apr 2024 | 7.84 | 8.04 | 7.84 | 7.88 | 7.88 | 375 |
23 Apr 2024 | 8.08 | 8.08 | 7.84 | 7.88 | 7.88 | 675 |
22 Apr 2024 | 7.80 | 7.96 | 7.80 | 7.84 | 7.84 | 6,050 |
19 Apr 2024 | 7.88 | 7.88 | 7.80 | 7.80 | 7.80 | 1,250 |
18 Apr 2024 | 7.80 | 7.84 | 7.80 | 7.84 | 7.84 | 1,350 |
17 Apr 2024 | 7.80 | 7.92 | 7.80 | 7.92 | 7.92 | 225 |
16 Apr 2024 | 7.80 | 7.96 | 7.80 | 7.80 | 7.80 | 7,400 |
15 Apr 2024 | 7.88 | 8.04 | 7.84 | 7.84 | 7.84 | 1,500 |
12 Apr 2024 | 8.16 | 8.28 | 7.92 | 7.92 | 7.92 | 3,100 |
11 Apr 2024 | 8.28 | 8.28 | 8.20 | 8.28 | 8.28 | 325 |
10 Apr 2024 | 8.28 | 8.36 | 7.88 | 8.20 | 8.20 | 7,000 |
09 Apr 2024 | 8.24 | 8.32 | 8.20 | 8.32 | 8.32 | 2,175 |
08 Apr 2024 | 7.92 | 8.36 | 7.92 | 8.24 | 8.24 | 2,250 |
05 Apr 2024 | 9.04 | 9.04 | 7.80 | 8.08 | 8.08 | 9,075 |
04 Apr 2024 | 8.32 | 8.60 | 8.28 | 8.32 | 8.32 | 1,300 |
03 Apr 2024 | 8.48 | 8.52 | 8.36 | 8.40 | 8.40 | 1,025 |
02 Apr 2024 | 8.12 | 8.72 | 8.08 | 8.44 | 8.44 | 2,400 |
01 Apr 2024 | 8.48 | 8.76 | 8.36 | 8.36 | 8.36 | 4,775 |
28 Mar 2024 | 8.20 | 8.76 | 8.04 | 8.76 | 8.76 | 12,400 |
27 Mar 2024 | 7.88 | 8.40 | 7.88 | 8.32 | 8.32 | 5,725 |
26 Mar 2024 | 7.92 | 8.36 | 7.92 | 8.00 | 8.00 | 2,275 |
25 Mar 2024 | 7.96 | 8.32 | 7.96 | 7.96 | 7.96 | 1,050 |
22 Mar 2024 | 7.84 | 8.28 | 7.84 | 8.28 | 8.28 | 1,175 |
21 Mar 2024 | 8.00 | 8.52 | 7.84 | 7.88 | 7.88 | 4,800 |
20 Mar 2024 | 8.40 | 8.60 | 8.16 | 8.28 | 8.28 | 6,425 |
19 Mar 2024 | 8.68 | 8.80 | 8.20 | 8.44 | 8.44 | 4,175 |
18 Mar 2024 | 8.56 | 8.68 | 8.16 | 8.40 | 8.40 | 4,450 |
15 Mar 2024 | 7.96 | 8.96 | 7.92 | 8.68 | 8.68 | 11,075 |
14 Mar 2024 | 8.36 | 8.36 | 7.84 | 8.00 | 8.00 | 3,300 |
13 Mar 2024 | 8.00 | 8.40 | 7.60 | 8.20 | 8.20 | 6,650 |
12 Mar 2024 | 7.80 | 9.56 | 7.56 | 8.16 | 8.16 | 51,250 |
11 Mar 2024 | 7.76 | 7.76 | 7.40 | 7.52 | 7.52 | 1,375 |
08 Mar 2024 | 7.52 | 7.88 | 7.40 | 7.60 | 7.60 | 1,500 |
07 Mar 2024 | 7.48 | 7.88 | 7.32 | 7.40 | 7.40 | 5,125 |
06 Mar 2024 | 7.84 | 7.92 | 7.56 | 7.56 | 7.56 | 7,825 |
05 Mar 2024 | 7.40 | 7.68 | 7.40 | 7.60 | 7.60 | 1,550 |
04 Mar 2024 | 7.84 | 7.84 | 7.40 | 7.60 | 7.60 | 1,850 |
01 Mar 2024 | 7.76 | 7.92 | 7.52 | 7.60 | 7.60 | 1,925 |
29 Feb 2024 | 7.64 | 7.84 | 7.40 | 7.64 | 7.64 | 3,600 |
28 Feb 2024 | 7.52 | 7.60 | 7.40 | 7.48 | 7.48 | 1,350 |
27 Feb 2024 | 7.72 | 8.00 | 7.40 | 7.64 | 7.64 | 5,875 |
26 Feb 2024 | 7.52 | 7.92 | 7.40 | 7.80 | 7.80 | 5,825 |
23 Feb 2024 | 6.80 | 7.56 | 6.80 | 7.56 | 7.56 | 7,500 |
22 Feb 2024 | 6.96 | 7.16 | 6.72 | 6.92 | 6.92 | 3,075 |
21 Feb 2024 | 7.16 | 7.32 | 6.80 | 7.12 | 7.12 | 1,475 |
20 Feb 2024 | 7.32 | 7.32 | 6.88 | 7.00 | 7.00 | 2,750 |
16 Feb 2024 | 7.52 | 7.52 | 7.12 | 7.28 | 7.28 | 1,925 |
15 Feb 2024 | 7.12 | 7.56 | 7.12 | 7.44 | 7.44 | 700 |
14 Feb 2024 | 7.48 | 7.48 | 7.08 | 7.12 | 7.12 | 675 |
13 Feb 2024 | 7.20 | 7.52 | 7.20 | 7.40 | 7.40 | 1,075 |
12 Feb 2024 | 7.52 | 7.52 | 7.20 | 7.20 | 7.20 | 1,075 |
09 Feb 2024 | 7.20 | 7.24 | 6.80 | 7.16 | 7.16 | 1,500 |
08 Feb 2024 | 6.84 | 6.96 | 6.76 | 6.80 | 6.80 | 2,600 |
07 Feb 2024 | 7.28 | 7.28 | 6.88 | 6.96 | 6.96 | 1,675 |
06 Feb 2024 | 6.76 | 7.44 | 6.76 | 7.20 | 7.20 | 1,400 |
05 Feb 2024 | 7.24 | 7.24 | 6.76 | 7.00 | 7.00 | 1,950 |
02 Feb 2024 | 7.20 | 7.20 | 7.00 | 7.16 | 7.16 | 2,850 |
01 Feb 2024 | 7.04 | 7.32 | 7.04 | 7.16 | 7.16 | 4,500 |
31 Jan 2024 | 7.60 | 7.60 | 7.36 | 7.48 | 7.48 | 450 |
30 Jan 2024 | 7.56 | 7.72 | 7.56 | 7.56 | 7.56 | 825 |
29 Jan 2024 | 7.52 | 7.76 | 7.32 | 7.56 | 7.56 | 3,750 |
26 Jan 2024 | 7.60 | 7.76 | 7.44 | 7.68 | 7.68 | 700 |
25 Jan 2024 | 7.80 | 7.80 | 7.48 | 7.48 | 7.48 | 7,475 |
24 Jan 2024 | 7.80 | 7.80 | 7.60 | 7.60 | 7.60 | 1,525 |
23 Jan 2024 | 7.64 | 8.20 | 7.64 | 7.68 | 7.68 | 1,450 |
22 Jan 2024 | 7.88 | 7.92 | 7.68 | 7.80 | 7.80 | 2,675 |
19 Jan 2024 | 7.80 | 8.04 | 7.72 | 8.00 | 8.00 | 5,225 |
18 Jan 2024 | 7.68 | 7.80 | 7.60 | 7.68 | 7.68 | 925 |
17 Jan 2024 | 7.72 | 7.88 | 7.60 | 7.72 | 7.72 | 2,725 |
16 Jan 2024 | 8.00 | 8.20 | 7.60 | 7.84 | 7.84 | 5,300 |
12 Jan 2024 | 8.36 | 8.84 | 8.20 | 8.32 | 8.32 | 1,800 |
11 Jan 2024 | 8.72 | 9.04 | 8.24 | 8.48 | 8.48 | 5,050 |
10 Jan 2024 | 9.04 | 9.32 | 8.36 | 8.80 | 8.80 | 6,975 |
09 Jan 2024 | 7.76 | 9.24 | 7.68 | 8.72 | 8.72 | 19,225 |
08 Jan 2024 | 7.64 | 7.88 | 7.64 | 7.68 | 7.68 | 500 |
05 Jan 2024 | 8.00 | 8.00 | 7.60 | 7.60 | 7.60 | 2,625 |
04 Jan 2024 | 7.64 | 7.96 | 7.64 | 7.96 | 7.96 | 350 |
03 Jan 2024 | 7.40 | 7.88 | 7.32 | 7.48 | 7.48 | 1,425 |
02 Jan 2024 | 7.28 | 7.96 | 7.28 | 7.52 | 7.52 | 2,100 |
29 Dec 2023 | 7.52 | 7.76 | 7.44 | 7.44 | 7.44 | 4,125 |
28 Dec 2023 | 7.24 | 7.92 | 7.24 | 7.72 | 7.72 | 8,825 |
27 Dec 2023 | 7.52 | 7.52 | 7.12 | 7.20 | 7.20 | 5,375 |
26 Dec 2023 | 7.56 | 7.96 | 7.24 | 7.28 | 7.28 | 5,975 |
22 Dec 2023 | 7.84 | 8.08 | 7.68 | 7.88 | 7.88 | 2,675 |
21 Dec 2023 | 8.00 | 8.08 | 7.84 | 7.84 | 7.84 | 2,075 |
20 Dec 2023 | 8.20 | 8.32 | 8.00 | 8.00 | 8.00 | 4,025 |
19 Dec 2023 | 8.36 | 8.60 | 8.28 | 8.28 | 8.28 | 1,375 |
18 Dec 2023 | 8.76 | 8.76 | 8.20 | 8.52 | 8.52 | 4,075 |
15 Dec 2023 | 8.72 | 8.72 | 8.44 | 8.52 | 8.52 | 1,725 |
14 Dec 2023 | 8.96 | 8.96 | 8.40 | 8.72 | 8.72 | 16,300 |
13 Dec 2023 | 8.36 | 8.80 | 8.12 | 8.68 | 8.68 | 3,050 |
12 Dec 2023 | 8.04 | 8.40 | 8.00 | 8.12 | 8.12 | 2,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |