Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 9.69 | 9.69 | 9.66 | 9.68 | 9.68 | - |
25 Apr 2024 | 9.10 | 9.48 | 9.10 | 9.48 | 9.48 | - |
24 Apr 2024 | 9.31 | 9.31 | 9.24 | 9.24 | 9.24 | - |
23 Apr 2024 | 9.75 | 9.75 | 9.48 | 9.48 | 9.48 | - |
22 Apr 2024 | 9.82 | 9.82 | 9.51 | 9.68 | 9.68 | - |
19 Apr 2024 | 9.77 | 9.81 | 9.59 | 9.81 | 9.81 | - |
18 Apr 2024 | 9.84 | 9.84 | 9.80 | 9.80 | 9.80 | - |
17 Apr 2024 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | - |
16 Apr 2024 | 9.62 | 9.62 | 9.52 | 9.52 | 9.52 | - |
15 Apr 2024 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | - |
12 Apr 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
11 Apr 2024 | 9.94 | 10.05 | 9.94 | 9.95 | 9.95 | - |
10 Apr 2024 | 10.14 | 10.21 | 9.95 | 9.95 | 9.95 | - |
09 Apr 2024 | 9.99 | 10.28 | 9.99 | 10.18 | 10.18 | - |
08 Apr 2024 | 9.84 | 10.00 | 9.84 | 10.00 | 10.00 | 5,000 |
05 Apr 2024 | 9.98 | 9.98 | 9.73 | 9.73 | 9.73 | - |
04 Apr 2024 | 9.88 | 10.04 | 9.88 | 10.04 | 10.04 | - |
03 Apr 2024 | 9.86 | 9.86 | 9.66 | 9.78 | 9.78 | - |
02 Apr 2024 | 9.72 | 9.91 | 9.72 | 9.91 | 9.91 | - |
28 Mar 2024 | 9.85 | 9.85 | 9.76 | 9.76 | 9.76 | - |
27 Mar 2024 | 9.77 | 9.84 | 9.73 | 9.80 | 9.80 | - |
26 Mar 2024 | 9.66 | 9.71 | 9.60 | 9.60 | 9.60 | - |
25 Mar 2024 | 9.70 | 9.70 | 9.44 | 9.64 | 9.64 | - |
22 Mar 2024 | 9.60 | 9.64 | 9.60 | 9.64 | 9.64 | - |
21 Mar 2024 | 9.44 | 9.61 | 9.44 | 9.61 | 9.61 | - |
20 Mar 2024 | 9.26 | 9.40 | 9.26 | 9.40 | 9.40 | - |
19 Mar 2024 | 9.12 | 9.12 | 9.02 | 9.09 | 9.09 | - |
18 Mar 2024 | 9.16 | 9.38 | 9.15 | 9.29 | 9.29 | - |
15 Mar 2024 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | - |
14 Mar 2024 | 9.32 | 9.32 | 9.26 | 9.26 | 9.26 | - |
13 Mar 2024 | 8.99 | 9.11 | 8.98 | 9.11 | 9.11 | - |
12 Mar 2024 | 9.05 | 9.22 | 9.05 | 9.22 | 9.22 | 217 |
11 Mar 2024 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | - |
08 Mar 2024 | 9.02 | 9.07 | 9.02 | 9.03 | 9.03 | - |
07 Mar 2024 | 9.01 | 9.32 | 8.91 | 9.05 | 9.05 | 84 |
06 Mar 2024 | 9.03 | 9.05 | 9.02 | 9.02 | 9.02 | - |
05 Mar 2024 | 9.39 | 9.43 | 9.22 | 9.22 | 9.22 | - |
04 Mar 2024 | 9.70 | 9.70 | 9.52 | 9.52 | 9.52 | - |
01 Mar 2024 | 9.70 | 9.70 | 9.60 | 9.62 | 9.62 | - |
29 Feb 2024 | 9.53 | 9.60 | 9.53 | 9.59 | 9.59 | - |
28 Feb 2024 | 9.70 | 9.70 | 9.48 | 9.48 | 9.48 | - |
27 Feb 2024 | 9.88 | 9.88 | 9.73 | 9.73 | 9.73 | - |
26 Feb 2024 | 9.98 | 10.05 | 9.91 | 9.91 | 9.91 | 3,100 |
23 Feb 2024 | 9.99 | 10.13 | 9.98 | 10.06 | 10.06 | 20 |
22 Feb 2024 | 9.83 | 10.03 | 9.83 | 9.89 | 9.89 | - |
21 Feb 2024 | 9.88 | 9.88 | 9.80 | 9.80 | 9.80 | - |
20 Feb 2024 | 9.82 | 9.82 | 9.76 | 9.76 | 9.76 | - |
19 Feb 2024 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | - |
16 Feb 2024 | 9.69 | 9.84 | 9.69 | 9.84 | 9.84 | - |
15 Feb 2024 | 9.52 | 9.59 | 9.52 | 9.59 | 9.59 | - |
14 Feb 2024 | 9.13 | 9.23 | 9.13 | 9.19 | 9.19 | - |
13 Feb 2024 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | - |
12 Feb 2024 | 9.41 | 9.41 | 9.31 | 9.31 | 9.31 | - |
09 Feb 2024 | 9.56 | 9.57 | 9.40 | 9.40 | 9.40 | - |
08 Feb 2024 | 9.44 | 9.50 | 9.44 | 9.44 | 9.44 | - |
07 Feb 2024 | 9.59 | 9.64 | 9.58 | 9.58 | 9.58 | - |
06 Feb 2024 | 9.40 | 9.53 | 9.30 | 9.53 | 9.53 | - |
05 Feb 2024 | 9.01 | 9.06 | 9.01 | 9.06 | 9.06 | - |
02 Feb 2024 | 8.23 | 9.10 | 8.23 | 9.10 | 9.10 | - |
01 Feb 2024 | 8.23 | 8.26 | 8.11 | 8.11 | 8.11 | - |
31 Jan 2024 | 8.27 | 8.27 | 8.06 | 8.15 | 8.15 | - |
30 Jan 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - |
29 Jan 2024 | 8.08 | 8.08 | 7.95 | 7.99 | 7.99 | - |
26 Jan 2024 | 7.95 | 8.06 | 7.95 | 8.06 | 8.06 | - |
25 Jan 2024 | 7.76 | 7.82 | 7.76 | 7.82 | 7.82 | - |
24 Jan 2024 | 7.59 | 7.72 | 7.59 | 7.72 | 7.72 | - |
23 Jan 2024 | 7.43 | 7.51 | 7.41 | 7.51 | 7.51 | - |
22 Jan 2024 | 7.14 | 7.44 | 7.14 | 7.26 | 7.26 | 200 |
19 Jan 2024 | 7.14 | 7.17 | 7.11 | 7.11 | 7.11 | - |
18 Jan 2024 | 7.16 | 7.16 | 7.07 | 7.07 | 7.07 | - |
17 Jan 2024 | 7.42 | 7.42 | 7.07 | 7.07 | 7.07 | - |
16 Jan 2024 | 7.41 | 7.60 | 7.41 | 7.60 | 7.60 | - |
15 Jan 2024 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | - |
12 Jan 2024 | 7.20 | 7.47 | 7.20 | 7.47 | 7.47 | - |
11 Jan 2024 | 7.29 | 7.29 | 7.16 | 7.16 | 7.16 | - |
10 Jan 2024 | 7.31 | 7.39 | 7.31 | 7.39 | 7.39 | - |
09 Jan 2024 | 7.36 | 7.43 | 7.26 | 7.26 | 7.26 | - |
08 Jan 2024 | 7.41 | 7.41 | 7.20 | 7.34 | 7.34 | - |
05 Jan 2024 | 7.34 | 7.34 | 7.26 | 7.26 | 7.26 | - |
04 Jan 2024 | 7.23 | 7.24 | 7.22 | 7.22 | 7.22 | - |
03 Jan 2024 | 7.35 | 7.35 | 7.18 | 7.18 | 7.18 | - |
02 Jan 2024 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | - |
29 Dec 2023 | 7.58 | 7.64 | 7.58 | 7.64 | 7.64 | - |
28 Dec 2023 | 7.67 | 7.67 | 7.55 | 7.55 | 7.55 | - |
27 Dec 2023 | 7.57 | 7.65 | 7.57 | 7.63 | 7.63 | - |
22 Dec 2023 | 7.45 | 7.53 | 7.44 | 7.53 | 7.53 | - |
21 Dec 2023 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - |
20 Dec 2023 | 7.32 | 7.32 | 7.22 | 7.22 | 7.22 | - |
19 Dec 2023 | 7.14 | 7.34 | 7.14 | 7.34 | 7.34 | - |
18 Dec 2023 | 7.07 | 7.14 | 7.07 | 7.14 | 7.14 | - |
15 Dec 2023 | 6.94 | 7.16 | 6.94 | 7.11 | 7.11 | 20 |
14 Dec 2023 | 6.39 | 7.07 | 6.39 | 6.95 | 6.95 | - |
13 Dec 2023 | 6.26 | 6.34 | 6.26 | 6.32 | 6.32 | - |
12 Dec 2023 | 6.41 | 6.41 | 6.22 | 6.22 | 6.22 | - |
11 Dec 2023 | 6.39 | 6.39 | 6.36 | 6.38 | 6.38 | - |
08 Dec 2023 | 6.53 | 6.63 | 6.39 | 6.39 | 6.39 | - |
07 Dec 2023 | 6.41 | 6.48 | 6.41 | 6.46 | 6.46 | - |
06 Dec 2023 | 6.36 | 6.45 | 6.25 | 6.44 | 6.44 | - |
05 Dec 2023 | 6.34 | 6.36 | 6.30 | 6.32 | 6.32 | - |
04 Dec 2023 | 6.49 | 6.49 | 6.36 | 6.36 | 6.36 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |