Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 9.00 | 9.04 | 8.75 | 9.03 | 9.03 | 11,536 |
02 May 2024 | 8.72 | 8.99 | 8.72 | 8.99 | 8.99 | 6,600 |
01 May 2024 | 8.69 | 8.99 | 8.69 | 8.99 | 8.99 | 5,300 |
30 Apr 2024 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | - |
29 Apr 2024 | 8.68 | 8.94 | 8.68 | 8.94 | 8.94 | 1,200 |
26 Apr 2024 | 8.70 | 8.94 | 8.70 | 8.94 | 8.94 | 2,800 |
25 Apr 2024 | 8.75 | 8.93 | 8.75 | 8.93 | 8.93 | 800 |
24 Apr 2024 | 8.65 | 8.80 | 8.65 | 8.80 | 8.80 | 7,900 |
23 Apr 2024 | 8.62 | 8.91 | 8.62 | 8.80 | 8.80 | 1,000 |
22 Apr 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - |
19 Apr 2024 | 8.61 | 8.96 | 8.60 | 8.95 | 8.95 | 2,600 |
18 Apr 2024 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | - |
17 Apr 2024 | 8.62 | 8.97 | 8.62 | 8.96 | 8.96 | 1,000 |
16 Apr 2024 | 8.66 | 8.97 | 8.66 | 8.97 | 8.97 | 600 |
15 Apr 2024 | 9.00 | 9.01 | 8.70 | 9.01 | 9.01 | 6,700 |
12 Apr 2024 | 8.62 | 9.02 | 8.62 | 8.98 | 8.98 | 2,600 |
11 Apr 2024 | 8.62 | 9.00 | 8.62 | 9.00 | 9.00 | 700 |
10 Apr 2024 | 8.76 | 9.01 | 8.56 | 9.01 | 9.01 | 10,400 |
09 Apr 2024 | 8.66 | 9.05 | 8.66 | 9.05 | 9.05 | 7,900 |
08 Apr 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - |
05 Apr 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - |
04 Apr 2024 | 8.80 | 8.95 | 8.75 | 8.95 | 8.95 | 10,300 |
03 Apr 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - |
02 Apr 2024 | 8.76 | 9.00 | 8.76 | 8.95 | 8.95 | 4,800 |
01 Apr 2024 | 8.72 | 9.04 | 8.08 | 9.03 | 9.03 | 12,500 |
28 Mar 2024 | 8.60 | 9.04 | 8.60 | 9.04 | 9.04 | 9,800 |
27 Mar 2024 | 8.01 | 9.05 | 8.01 | 9.05 | 9.05 | 5,000 |
26 Mar 2024 | 8.76 | 9.05 | 8.70 | 9.05 | 9.05 | 3,300 |
25 Mar 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - |
22 Mar 2024 | 8.71 | 9.05 | 8.70 | 9.05 | 9.05 | 3,700 |
21 Mar 2024 | 8.23 | 9.00 | 8.23 | 9.00 | 9.00 | 7,200 |
20 Mar 2024 | 8.18 | 8.40 | 8.18 | 8.40 | 8.40 | 11,600 |
19 Mar 2024 | 8.35 | 8.40 | 8.31 | 8.40 | 8.40 | 1,600 |
18 Mar 2024 | 8.30 | 8.39 | 8.25 | 8.39 | 8.39 | 1,100 |
15 Mar 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - |
14 Mar 2024 | 8.13 | 8.40 | 8.10 | 8.40 | 8.40 | 47,000 |
13 Mar 2024 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | - |
12 Mar 2024 | 8.09 | 8.45 | 8.09 | 8.37 | 8.37 | 1,900 |
11 Mar 2024 | 8.08 | 8.45 | 8.08 | 8.45 | 8.45 | 1,600 |
08 Mar 2024 | 8.40 | 8.50 | 8.40 | 8.50 | 8.50 | 4,300 |
07 Mar 2024 | 8.09 | 8.50 | 8.09 | 8.50 | 8.50 | 2,300 |
06 Mar 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - |
05 Mar 2024 | 8.05 | 8.40 | 8.03 | 8.40 | 8.40 | 14,100 |
04 Mar 2024 | 8.18 | 8.34 | 8.00 | 8.33 | 8.33 | 33,000 |
01 Mar 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - |
29 Feb 2024 | 8.34 | 8.35 | 7.79 | 8.35 | 8.35 | 49,400 |
28 Feb 2024 | 8.61 | 8.61 | 8.07 | 8.35 | 8.35 | 22,600 |
28 Feb 2024 | 105:100 Stock split | |||||
27 Feb 2024 | 8.21 | 8.28 | 8.20 | 8.28 | 8.28 | 3,360 |
26 Feb 2024 | 8.21 | 8.28 | 8.21 | 8.28 | 8.28 | 6,825 |
23 Feb 2024 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | - |
22 Feb 2024 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | 1,785 |
21 Feb 2024 | 8.25 | 8.28 | 8.24 | 8.28 | 8.28 | 2,415 |
20 Feb 2024 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | 105 |
16 Feb 2024 | 8.25 | 8.28 | 8.24 | 8.28 | 8.28 | 2,415 |
15 Feb 2024 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | - |
14 Feb 2024 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | - |
13 Feb 2024 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | - |
12 Feb 2024 | 8.24 | 8.29 | 8.24 | 8.29 | 8.29 | 13,020 |
09 Feb 2024 | 8.17 | 8.29 | 8.12 | 8.28 | 8.28 | 5,460 |
08 Feb 2024 | 8.32 | 8.32 | 8.11 | 8.19 | 8.19 | 4,620 |
07 Feb 2024 | 8.20 | 8.31 | 8.11 | 8.19 | 8.19 | 2,415 |
06 Feb 2024 | 8.19 | 8.32 | 8.19 | 8.32 | 8.32 | 2,205 |
05 Feb 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - |
02 Feb 2024 | 8.25 | 8.33 | 8.14 | 8.30 | 8.30 | 2,730 |
01 Feb 2024 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | - |
31 Jan 2024 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | 210 |
30 Jan 2024 | 8.24 | 8.38 | 8.19 | 8.19 | 8.19 | 44,415 |
29 Jan 2024 | 8.15 | 8.24 | 8.14 | 8.24 | 8.24 | 5,355 |
26 Jan 2024 | 8.24 | 8.24 | 8.19 | 8.24 | 8.24 | 41,265 |
25 Jan 2024 | 8.22 | 8.23 | 8.22 | 8.23 | 8.23 | 4,620 |
24 Jan 2024 | 8.22 | 8.24 | 8.22 | 8.24 | 8.24 | 630 |
23 Jan 2024 | 8.19 | 8.24 | 8.17 | 8.19 | 8.19 | 28,245 |
22 Jan 2024 | 8.20 | 8.26 | 8.15 | 8.22 | 8.22 | 14,595 |
19 Jan 2024 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | - |
18 Jan 2024 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | - |
17 Jan 2024 | 8.26 | 8.26 | 8.10 | 8.26 | 8.26 | 97,860 |
16 Jan 2024 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | - |
12 Jan 2024 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | 32,235 |
11 Jan 2024 | 8.31 | 8.33 | 8.31 | 8.32 | 8.32 | 15,750 |
10 Jan 2024 | 8.26 | 8.35 | 8.10 | 8.29 | 8.29 | 31,290 |
09 Jan 2024 | 8.35 | 8.50 | 8.35 | 8.50 | 8.50 | 3,570 |
08 Jan 2024 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | - |
05 Jan 2024 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | - |
04 Jan 2024 | 8.28 | 8.47 | 8.27 | 8.43 | 8.43 | 11,235 |
03 Jan 2024 | 8.28 | 8.45 | 8.28 | 8.45 | 8.45 | 3,780 |
02 Jan 2024 | 8.33 | 8.48 | 8.24 | 8.47 | 8.47 | 3,045 |
29 Dec 2023 | 8.38 | 8.50 | 8.38 | 8.50 | 8.50 | 10,605 |
28 Dec 2023 | 8.48 | 8.51 | 8.38 | 8.48 | 8.48 | 12,285 |
27 Dec 2023 | 8.20 | 8.55 | 8.20 | 8.50 | 8.50 | 2,100 |
26 Dec 2023 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | - |
22 Dec 2023 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | - |
21 Dec 2023 | 8.15 | 8.56 | 8.15 | 8.56 | 8.56 | 11,445 |
20 Dec 2023 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | 105 |
19 Dec 2023 | 8.52 | 8.57 | 8.32 | 8.48 | 8.48 | 3,045 |
18 Dec 2023 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | - |
15 Dec 2023 | 8.48 | 8.57 | 8.48 | 8.57 | 8.57 | 3,360 |
14 Dec 2023 | 7.98 | 8.43 | 7.98 | 8.43 | 8.43 | 20,160 |
13 Dec 2023 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | - |
12 Dec 2023 | 7.72 | 7.98 | 7.71 | 7.98 | 7.98 | 2,310 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |