Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | 340 |
02 May 2024 | 9.01 | 9.05 | 9.00 | 9.00 | 9.00 | 600 |
01 May 2024 | 9.02 | 9.02 | 8.91 | 8.91 | 8.91 | 4,200 |
30 Apr 2024 | 9.06 | 9.06 | 9.01 | 9.01 | 9.01 | 600 |
29 Apr 2024 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | - |
26 Apr 2024 | 9.10 | 9.10 | 9.08 | 9.08 | 9.08 | 800 |
25 Apr 2024 | 9.22 | 9.22 | 9.06 | 9.06 | 9.06 | 800 |
24 Apr 2024 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | - |
23 Apr 2024 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | 500 |
22 Apr 2024 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | - |
19 Apr 2024 | 9.28 | 9.28 | 9.06 | 9.06 | 9.06 | 1,500 |
18 Apr 2024 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | - |
17 Apr 2024 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | - |
16 Apr 2024 | 9.28 | 9.38 | 9.25 | 9.38 | 9.38 | 500 |
15 Apr 2024 | 9.35 | 9.50 | 9.35 | 9.50 | 9.50 | 2,000 |
12 Apr 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 100 |
11 Apr 2024 | 9.20 | 9.50 | 9.17 | 9.50 | 9.50 | 4,900 |
10 Apr 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 700 |
09 Apr 2024 | 9.51 | 9.51 | 9.45 | 9.50 | 9.50 | 5,400 |
08 Apr 2024 | 9.00 | 10.96 | 9.00 | 9.73 | 9.73 | 29,500 |
05 Apr 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 400 |
04 Apr 2024 | 8.49 | 8.89 | 8.34 | 8.89 | 8.89 | 1,300 |
03 Apr 2024 | 8.26 | 8.49 | 8.26 | 8.49 | 8.49 | 900 |
02 Apr 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - |
01 Apr 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - |
28 Mar 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - |
27 Mar 2024 | 8.25 | 8.45 | 8.15 | 8.45 | 8.45 | 900 |
26 Mar 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - |
25 Mar 2024 | 8.41 | 8.49 | 8.15 | 8.40 | 8.40 | 2,400 |
22 Mar 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
21 Mar 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 100 |
20 Mar 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 200 |
19 Mar 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - |
18 Mar 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - |
15 Mar 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - |
14 Mar 2024 | 8.95 | 9.00 | 8.95 | 8.95 | 8.95 | 3,000 |
13 Mar 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - |
12 Mar 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 4,500 |
11 Mar 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
08 Mar 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
07 Mar 2024 | 8.95 | 9.00 | 8.95 | 9.00 | 9.00 | 600 |
06 Mar 2024 | 8.94 | 9.00 | 8.94 | 9.00 | 9.00 | 1,400 |
05 Mar 2024 | 8.94 | 8.94 | 8.90 | 8.90 | 8.90 | 200 |
04 Mar 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 200 |
01 Mar 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
29 Feb 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
28 Feb 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
27 Feb 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 100 |
26 Feb 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 100 |
23 Feb 2024 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | 1,000 |
22 Feb 2024 | 9.15 | 9.18 | 8.95 | 8.95 | 8.95 | 1,000 |
21 Feb 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - |
20 Feb 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 200 |
16 Feb 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - |
15 Feb 2024 | 8.89 | 8.90 | 8.89 | 8.90 | 8.90 | 500 |
14 Feb 2024 | 8.49 | 8.76 | 8.49 | 8.76 | 8.76 | 1,700 |
13 Feb 2024 | 8.48 | 8.56 | 8.45 | 8.50 | 8.50 | 12,000 |
12 Feb 2024 | 8.25 | 8.34 | 8.25 | 8.34 | 8.34 | 3,700 |
09 Feb 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 1,400 |
08 Feb 2024 | 8.45 | 8.45 | 8.25 | 8.28 | 8.28 | 36,000 |
07 Feb 2024 | 8.32 | 8.35 | 8.29 | 8.29 | 8.29 | 5,100 |
06 Feb 2024 | 8.40 | 8.40 | 8.33 | 8.33 | 8.33 | 2,900 |
05 Feb 2024 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | - |
02 Feb 2024 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | 500 |
01 Feb 2024 | 8.35 | 8.40 | 8.35 | 8.40 | 8.40 | 500 |
31 Jan 2024 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | - |
30 Jan 2024 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | 300 |
29 Jan 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 100 |
26 Jan 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
25 Jan 2024 | 8.25 | 8.75 | 8.25 | 8.50 | 8.50 | 6,000 |
24 Jan 2024 | 8.32 | 8.32 | 8.16 | 8.25 | 8.25 | 19,800 |
23 Jan 2024 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | - |
22 Jan 2024 | 8.52 | 8.52 | 8.43 | 8.43 | 8.43 | 3,000 |
19 Jan 2024 | 8.74 | 8.74 | 8.69 | 8.71 | 8.71 | 2,800 |
18 Jan 2024 | 8.49 | 8.55 | 8.49 | 8.55 | 8.55 | 500 |
17 Jan 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - |
16 Jan 2024 | 8.34 | 8.34 | 8.30 | 8.30 | 8.30 | 500 |
12 Jan 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
11 Jan 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
10 Jan 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
09 Jan 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
08 Jan 2024 | 8.52 | 8.52 | 8.50 | 8.50 | 8.50 | 500 |
05 Jan 2024 | 8.62 | 8.62 | 8.61 | 8.61 | 8.61 | 300 |
04 Jan 2024 | 9.25 | 9.25 | 8.90 | 8.90 | 8.90 | 400 |
03 Jan 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 100 |
02 Jan 2024 | 9.60 | 9.65 | 9.57 | 9.57 | 9.57 | 2,400 |
29 Dec 2023 | 9.40 | 9.65 | 8.80 | 9.65 | 9.65 | 800 |
28 Dec 2023 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
27 Dec 2023 | 10.00 | 10.00 | 9.70 | 9.75 | 9.75 | 900 |
26 Dec 2023 | 10.07 | 10.14 | 10.00 | 10.00 | 10.00 | 700 |
22 Dec 2023 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - |
21 Dec 2023 | 10.27 | 11.00 | 10.24 | 10.91 | 10.91 | 7,800 |
20 Dec 2023 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - |
19 Dec 2023 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 100 |
18 Dec 2023 | 10.36 | 10.36 | 10.27 | 10.27 | 10.27 | 300 |
15 Dec 2023 | 10.00 | 10.80 | 10.00 | 10.65 | 10.65 | 3,400 |
14 Dec 2023 | 9.89 | 10.00 | 9.89 | 10.00 | 10.00 | 800 |
13 Dec 2023 | 9.50 | 9.93 | 9.50 | 9.93 | 9.93 | 600 |
12 Dec 2023 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 300 |
11 Dec 2023 | 9.51 | 9.94 | 9.51 | 9.51 | 9.51 | 400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |