Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 8.28 | 8.80 | 8.80 | 8.80 | 8.80 | 785 |
02 May 2024 | 8.10 | 10.90 | 8.00 | 8.60 | 8.60 | 23,900 |
01 May 2024 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | 200 |
30 Apr 2024 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | 200 |
29 Apr 2024 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | 100 |
26 Apr 2024 | 8.40 | 8.73 | 7.73 | 8.70 | 8.70 | 1,200 |
25 Apr 2024 | 8.55 | 8.55 | 8.43 | 8.43 | 8.43 | 400 |
24 Apr 2024 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | 500 |
23 Apr 2024 | 7.77 | 8.43 | 7.77 | 8.43 | 8.43 | 1,000 |
22 Apr 2024 | 5.90 | 8.13 | 5.90 | 8.11 | 8.11 | 4,200 |
19 Apr 2024 | 6.15 | 6.15 | 5.95 | 5.95 | 5.95 | 1,300 |
18 Apr 2024 | 6.44 | 6.44 | 5.94 | 6.15 | 6.15 | 8,600 |
17 Apr 2024 | 7.17 | 7.17 | 7.15 | 7.15 | 7.15 | 200 |
16 Apr 2024 | 6.95 | 7.15 | 6.94 | 7.11 | 7.11 | 3,600 |
15 Apr 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - |
12 Apr 2024 | 7.45 | 7.45 | 7.05 | 7.05 | 7.05 | 900 |
11 Apr 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 200 |
10 Apr 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 200 |
09 Apr 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - |
08 Apr 2024 | 8.10 | 8.10 | 7.45 | 7.45 | 7.45 | 2,900 |
05 Apr 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - |
04 Apr 2024 | 7.99 | 8.15 | 7.99 | 8.10 | 8.10 | 3,700 |
03 Apr 2024 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | - |
02 Apr 2024 | 7.97 | 8.00 | 7.66 | 7.97 | 7.97 | 1,300 |
01 Apr 2024 | 8.74 | 8.74 | 7.60 | 7.95 | 7.95 | 3,500 |
28 Mar 2024 | 7.99 | 9.00 | 7.90 | 8.61 | 8.61 | 12,500 |
27 Mar 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 200 |
26 Mar 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 200 |
25 Mar 2024 | 7.74 | 7.84 | 7.74 | 7.84 | 7.84 | 300 |
22 Mar 2024 | 7.50 | 7.69 | 7.50 | 7.57 | 7.57 | 1,200 |
21 Mar 2024 | 7.30 | 7.57 | 7.30 | 7.57 | 7.57 | 2,300 |
20 Mar 2024 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | 300 |
19 Mar 2024 | 6.88 | 7.13 | 6.88 | 7.13 | 7.13 | 400 |
18 Mar 2024 | 7.10 | 7.10 | 6.64 | 6.64 | 6.64 | 1,700 |
15 Mar 2024 | 6.34 | 6.97 | 6.34 | 6.95 | 6.95 | 7,900 |
14 Mar 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 600 |
14 Mar 2024 | 0.08 Dividend | |||||
13 Mar 2024 | 6.26 | 6.26 | 6.16 | 6.16 | 6.08 | 400 |
12 Mar 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.22 | - |
11 Mar 2024 | 6.10 | 6.30 | 6.10 | 6.30 | 6.22 | 1,000 |
08 Mar 2024 | 6.23 | 6.23 | 6.23 | 6.23 | 6.15 | 500 |
07 Mar 2024 | 6.58 | 6.58 | 6.58 | 6.58 | 6.49 | 400 |
06 Mar 2024 | 6.36 | 6.96 | 6.36 | 6.71 | 6.62 | 5,100 |
05 Mar 2024 | 6.26 | 6.26 | 6.10 | 6.10 | 6.02 | 1,100 |
04 Mar 2024 | 6.82 | 6.82 | 6.50 | 6.50 | 6.42 | 1,400 |
01 Mar 2024 | 6.53 | 6.53 | 6.50 | 6.50 | 6.42 | 500 |
29 Feb 2024 | 6.40 | 6.61 | 6.40 | 6.61 | 6.52 | 600 |
28 Feb 2024 | 6.53 | 6.57 | 6.34 | 6.34 | 6.26 | 2,200 |
27 Feb 2024 | 6.99 | 6.99 | 6.99 | 6.99 | 6.90 | - |
26 Feb 2024 | 7.43 | 7.43 | 6.99 | 6.99 | 6.90 | 700 |
23 Feb 2024 | 7.68 | 7.68 | 6.09 | 6.94 | 6.85 | 13,700 |
22 Feb 2024 | 8.09 | 8.09 | 7.98 | 7.98 | 7.88 | 1,100 |
21 Feb 2024 | 7.96 | 7.96 | 7.96 | 7.96 | 7.86 | 700 |
20 Feb 2024 | 8.27 | 8.27 | 8.27 | 8.27 | 8.16 | 200 |
16 Feb 2024 | 8.07 | 8.07 | 8.07 | 8.07 | 7.97 | 300 |
15 Feb 2024 | 7.81 | 7.81 | 7.79 | 7.79 | 7.69 | 300 |
14 Feb 2024 | 8.26 | 8.26 | 8.26 | 8.26 | 8.15 | - |
13 Feb 2024 | 8.26 | 8.26 | 8.26 | 8.26 | 8.15 | 100 |
12 Feb 2024 | 7.97 | 7.97 | 7.97 | 7.97 | 7.87 | 200 |
09 Feb 2024 | 7.45 | 7.99 | 7.45 | 7.97 | 7.87 | 4,700 |
08 Feb 2024 | 7.47 | 7.47 | 7.47 | 7.47 | 7.37 | 900 |
07 Feb 2024 | 7.68 | 7.68 | 7.20 | 7.30 | 7.21 | 6,000 |
06 Feb 2024 | 8.71 | 8.71 | 8.35 | 8.45 | 8.34 | 1,400 |
05 Feb 2024 | 8.70 | 8.83 | 8.30 | 8.75 | 8.64 | 2,500 |
02 Feb 2024 | 9.02 | 9.18 | 8.56 | 9.18 | 9.06 | 1,000 |
01 Feb 2024 | 9.32 | 9.32 | 9.00 | 9.19 | 9.07 | 4,000 |
31 Jan 2024 | 9.06 | 9.22 | 9.06 | 9.17 | 9.05 | 1,400 |
30 Jan 2024 | 9.07 | 9.20 | 9.05 | 9.19 | 9.07 | 5,200 |
29 Jan 2024 | 8.87 | 9.19 | 8.87 | 9.19 | 9.07 | 3,400 |
26 Jan 2024 | 9.19 | 9.20 | 9.04 | 9.04 | 8.92 | 500 |
25 Jan 2024 | 9.06 | 9.34 | 8.91 | 9.34 | 9.22 | 7,700 |
24 Jan 2024 | 9.22 | 9.22 | 8.93 | 8.93 | 8.81 | 1,900 |
23 Jan 2024 | 9.25 | 9.42 | 8.70 | 8.70 | 8.59 | 1,200 |
22 Jan 2024 | 8.56 | 8.70 | 8.56 | 8.70 | 8.59 | 1,100 |
19 Jan 2024 | 8.53 | 8.60 | 8.53 | 8.60 | 8.49 | 1,700 |
18 Jan 2024 | 8.91 | 8.91 | 8.53 | 8.53 | 8.42 | 1,700 |
17 Jan 2024 | 8.53 | 8.77 | 8.53 | 8.77 | 8.66 | 1,800 |
16 Jan 2024 | 9.11 | 9.11 | 9.11 | 9.11 | 8.99 | - |
12 Jan 2024 | 9.10 | 9.17 | 8.97 | 9.11 | 8.99 | 4,800 |
11 Jan 2024 | 8.78 | 8.78 | 8.78 | 8.78 | 8.67 | 200 |
10 Jan 2024 | 8.93 | 9.10 | 8.93 | 9.10 | 8.98 | 700 |
09 Jan 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.69 | - |
08 Jan 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.69 | 400 |
05 Jan 2024 | 8.82 | 8.82 | 8.54 | 8.54 | 8.43 | 900 |
04 Jan 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 8.88 | 200 |
03 Jan 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 8.93 | 400 |
02 Jan 2024 | 8.80 | 8.92 | 8.80 | 8.92 | 8.80 | 800 |
29 Dec 2023 | 8.56 | 8.75 | 8.56 | 8.57 | 8.46 | 2,100 |
28 Dec 2023 | 8.95 | 8.97 | 8.73 | 8.77 | 8.66 | 8,500 |
27 Dec 2023 | 8.89 | 8.89 | 8.89 | 8.89 | 8.77 | 300 |
26 Dec 2023 | 8.66 | 8.69 | 8.65 | 8.65 | 8.54 | 3,800 |
22 Dec 2023 | 9.07 | 9.07 | 9.07 | 9.07 | 8.95 | 500 |
21 Dec 2023 | 8.66 | 8.84 | 8.66 | 8.84 | 8.73 | 400 |
20 Dec 2023 | 9.06 | 9.06 | 8.61 | 8.69 | 8.58 | 2,100 |
19 Dec 2023 | 9.25 | 9.25 | 8.90 | 8.90 | 8.78 | 5,400 |
18 Dec 2023 | 9.50 | 9.50 | 9.07 | 9.07 | 8.95 | 2,300 |
15 Dec 2023 | 8.71 | 9.50 | 8.71 | 9.26 | 9.14 | 6,100 |
14 Dec 2023 | 8.90 | 9.15 | 8.71 | 8.71 | 8.60 | 4,400 |
14 Dec 2023 | 0.08 Dividend | |||||
13 Dec 2023 | 8.00 | 9.04 | 8.00 | 8.43 | 8.24 | 3,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |