Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 7.80 | 7.80 | 7.70 | 7.70 | 7.70 | 1,390 |
02 May 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - |
30 Apr 2024 | 7.75 | 7.80 | 7.75 | 7.80 | 7.80 | 3,812 |
29 Apr 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 6,188 |
26 Apr 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 100 |
25 Apr 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 100 |
24 Apr 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 10,009 |
23 Apr 2024 | 7.90 | 7.90 | 7.50 | 7.50 | 7.50 | 3,229 |
22 Apr 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - |
19 Apr 2024 | 7.85 | 7.90 | 7.85 | 7.90 | 7.90 | 1,000 |
18 Apr 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
17 Apr 2024 | 7.85 | 7.85 | 7.50 | 7.50 | 7.50 | 6,725 |
16 Apr 2024 | 7.70 | 7.85 | 7.70 | 7.85 | 7.85 | 1,200 |
15 Apr 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - |
12 Apr 2024 | 7.80 | 7.80 | 7.05 | 7.80 | 7.80 | 16,000 |
11 Apr 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 1,381 |
10 Apr 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - |
09 Apr 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 802 |
08 Apr 2024 | 7.70 | 7.90 | 7.65 | 7.90 | 7.90 | 3,609 |
05 Apr 2024 | 7.80 | 7.80 | 7.70 | 7.70 | 7.70 | 2,200 |
04 Apr 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 500 |
03 Apr 2024 | 7.90 | 7.90 | 7.70 | 7.70 | 7.70 | 4,255 |
02 Apr 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 250 |
28 Mar 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 78 |
27 Mar 2024 | 7.70 | 7.85 | 7.70 | 7.85 | 7.85 | 4,648 |
26 Mar 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 3,500 |
25 Mar 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - |
22 Mar 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 10,000 |
21 Mar 2024 | 7.60 | 7.70 | 7.60 | 7.70 | 7.70 | 660 |
20 Mar 2024 | 7.70 | 7.70 | 7.65 | 7.65 | 7.65 | 3,090 |
19 Mar 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 10,050 |
18 Mar 2024 | 7.80 | 8.00 | 7.80 | 8.00 | 8.00 | 3,285 |
15 Mar 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - |
14 Mar 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - |
13 Mar 2024 | 7.90 | 8.00 | 7.60 | 7.80 | 7.80 | 6,620 |
12 Mar 2024 | 7.75 | 7.90 | 7.75 | 7.90 | 7.90 | 5,818 |
11 Mar 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 577 |
08 Mar 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - |
07 Mar 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - |
06 Mar 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 830 |
05 Mar 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 120 |
04 Mar 2024 | 7.65 | 7.85 | 7.65 | 7.80 | 7.80 | 5,270 |
01 Mar 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - |
29 Feb 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - |
28 Feb 2024 | 7.65 | 7.65 | 7.60 | 7.60 | 7.60 | 1,800 |
27 Feb 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - |
26 Feb 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - |
23 Feb 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - |
22 Feb 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 1,700 |
21 Feb 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 10,026 |
20 Feb 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - |
19 Feb 2024 | 7.60 | 7.70 | 7.60 | 7.70 | 7.70 | 3,115 |
16 Feb 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 500 |
15 Feb 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
14 Feb 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 1 |
13 Feb 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
12 Feb 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
09 Feb 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 2,300 |
08 Feb 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
07 Feb 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
06 Feb 2024 | 7.65 | 7.65 | 7.45 | 7.50 | 7.50 | 7,122 |
05 Feb 2024 | 7.65 | 7.80 | 7.65 | 7.80 | 7.80 | 2,125 |
02 Feb 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - |
01 Feb 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - |
31 Jan 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - |
30 Jan 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - |
29 Jan 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 359 |
26 Jan 2024 | 7.60 | 7.60 | 7.50 | 7.50 | 7.50 | 990 |
25 Jan 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 520 |
24 Jan 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 650 |
23 Jan 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 1,430 |
22 Jan 2024 | 7.60 | 7.60 | 7.55 | 7.60 | 7.60 | 4,807 |
19 Jan 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - |
18 Jan 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 1 |
17 Jan 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 600 |
16 Jan 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - |
15 Jan 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - |
12 Jan 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - |
11 Jan 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - |
10 Jan 2024 | 7.90 | 7.90 | 7.70 | 7.70 | 7.70 | 252 |
09 Jan 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - |
08 Jan 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - |
05 Jan 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - |
04 Jan 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - |
03 Jan 2024 | 8.00 | 8.00 | 7.90 | 7.90 | 7.90 | 4,521 |
29 Dec 2023 | 7.85 | 7.85 | 7.60 | 7.85 | 7.85 | 270 |
28 Dec 2023 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 125 |
27 Dec 2023 | 7.85 | 7.85 | 7.55 | 7.85 | 7.85 | 6,639 |
22 Dec 2023 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 125 |
21 Dec 2023 | 7.70 | 7.85 | 7.70 | 7.85 | 7.85 | 4,008 |
20 Dec 2023 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 1,000 |
19 Dec 2023 | 7.50 | 7.65 | 7.50 | 7.65 | 7.65 | 1,469 |
18 Dec 2023 | 7.35 | 7.65 | 7.35 | 7.40 | 7.40 | 37,517 |
15 Dec 2023 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - |
14 Dec 2023 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - |
13 Dec 2023 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 68 |
12 Dec 2023 | 7.25 | 7.35 | 7.25 | 7.35 | 7.35 | 1,210 |
11 Dec 2023 | 7.40 | 7.40 | 7.30 | 7.30 | 7.30 | 4,040 |
08 Dec 2023 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 2,294 |
07 Dec 2023 | 7.00 | 7.20 | 7.00 | 7.20 | 7.20 | 2,887 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |