Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 8 |
27 Mar 2024 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | - |
26 Mar 2024 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | - |
25 Mar 2024 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | - |
22 Mar 2024 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | - |
21 Mar 2024 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | - |
20 Mar 2024 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | - |
19 Mar 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - |
18 Mar 2024 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | - |
15 Mar 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - |
14 Mar 2024 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | - |
13 Mar 2024 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | - |
12 Mar 2024 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | - |
11 Mar 2024 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | - |
08 Mar 2024 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | - |
07 Mar 2024 | 9.00 | 9.00 | 8.97 | 8.97 | 8.97 | 8 |
06 Mar 2024 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | - |
05 Mar 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 100 |
04 Mar 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - |
01 Mar 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - |
29 Feb 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - |
28 Feb 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - |
27 Feb 2024 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | - |
26 Feb 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - |
23 Feb 2024 | 9.98 | 10.20 | 9.98 | 10.20 | 10.20 | 5,000 |
22 Feb 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - |
21 Feb 2024 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | - |
20 Feb 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
19 Feb 2024 | 9.93 | 10.01 | 9.93 | 10.01 | 10.01 | 5,220 |
16 Feb 2024 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | - |
15 Feb 2024 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | - |
14 Feb 2024 | 9.10 | 9.50 | 9.10 | 9.50 | 9.50 | 2,000 |
13 Feb 2024 | 9.28 | 9.28 | 9.16 | 9.16 | 9.16 | 4 |
12 Feb 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 525 |
09 Feb 2024 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | - |
08 Feb 2024 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | - |
07 Feb 2024 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | - |
06 Feb 2024 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | - |
05 Feb 2024 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | - |
02 Feb 2024 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | - |
01 Feb 2024 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | - |
31 Jan 2024 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | - |
30 Jan 2024 | 8.11 | 8.22 | 8.11 | 8.22 | 8.22 | 4 |
29 Jan 2024 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | - |
26 Jan 2024 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | - |
25 Jan 2024 | 7.74 | 7.75 | 7.74 | 7.75 | 7.75 | 3,000 |
24 Jan 2024 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | - |
23 Jan 2024 | 7.40 | 7.47 | 7.40 | 7.47 | 7.47 | 4 |
22 Jan 2024 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | - |
19 Jan 2024 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | - |
18 Jan 2024 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | - |
17 Jan 2024 | 7.42 | 7.42 | 7.20 | 7.20 | 7.20 | 12 |
16 Jan 2024 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | - |
15 Jan 2024 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | - |
12 Jan 2024 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | - |
11 Jan 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - |
10 Jan 2024 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | - |
09 Jan 2024 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | - |
08 Jan 2024 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | - |
05 Jan 2024 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | - |
04 Jan 2024 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | - |
03 Jan 2024 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | - |
02 Jan 2024 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | - |
29 Dec 2023 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | - |
28 Dec 2023 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | - |
27 Dec 2023 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
22 Dec 2023 | 7.44 | 7.49 | 7.44 | 7.49 | 7.49 | 4 |
21 Dec 2023 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - |
20 Dec 2023 | 7.28 | 7.28 | 7.21 | 7.21 | 7.21 | 4 |
19 Dec 2023 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | - |
18 Dec 2023 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | - |
15 Dec 2023 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | - |
14 Dec 2023 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | - |
13 Dec 2023 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
12 Dec 2023 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | - |
11 Dec 2023 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | - |
08 Dec 2023 | 6.49 | 6.49 | 6.40 | 6.40 | 6.40 | 7,800 |
07 Dec 2023 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | - |
06 Dec 2023 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | - |
05 Dec 2023 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | - |
04 Dec 2023 | 6.49 | 6.49 | 6.32 | 6.32 | 6.32 | 640 |
01 Dec 2023 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | - |
30 Nov 2023 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | - |
29 Nov 2023 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | - |
28 Nov 2023 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
27 Nov 2023 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | - |
24 Nov 2023 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | - |
23 Nov 2023 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | - |
22 Nov 2023 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | - |
21 Nov 2023 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | - |
20 Nov 2023 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | - |
17 Nov 2023 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | - |
16 Nov 2023 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | - |
15 Nov 2023 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | - |
14 Nov 2023 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | - |
13 Nov 2023 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | - |
10 Nov 2023 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
09 Nov 2023 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | - |
08 Nov 2023 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | - |
07 Nov 2023 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |