Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 10.70 | 10.75 | 10.55 | 10.55 | 10.55 | 160 |
20 May 2024 | 10.40 | 10.85 | 10.40 | 10.70 | 10.70 | 500 |
17 May 2024 | 10.20 | 10.55 | 10.20 | 10.40 | 10.40 | - |
16 May 2024 | 10.15 | 10.30 | 10.15 | 10.15 | 10.15 | 780 |
15 May 2024 | 10.15 | 10.35 | 10.15 | 10.15 | 10.15 | 100 |
14 May 2024 | 10.35 | 10.40 | 10.05 | 10.15 | 10.15 | - |
13 May 2024 | 10.05 | 10.70 | 10.05 | 10.35 | 10.35 | 1,050 |
10 May 2024 | 10.15 | 10.30 | 10.05 | 10.05 | 10.05 | 180 |
09 May 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - |
08 May 2024 | 10.20 | 10.40 | 9.92 | 10.10 | 10.10 | 1,300 |
07 May 2024 | 10.05 | 10.10 | 9.94 | 10.05 | 10.05 | 420 |
06 May 2024 | 10.05 | 10.20 | 9.96 | 10.05 | 10.05 | - |
03 May 2024 | 9.80 | 10.25 | 9.80 | 10.05 | 10.05 | 100 |
02 May 2024 | 10.10 | 10.40 | 9.84 | 9.86 | 9.86 | 1,000 |
30 Apr 2024 | 9.78 | 10.10 | 9.78 | 10.10 | 10.10 | - |
29 Apr 2024 | 10.25 | 10.25 | 9.76 | 9.76 | 9.76 | - |
26 Apr 2024 | 10.40 | 10.40 | 10.05 | 10.25 | 10.25 | - |
25 Apr 2024 | 9.90 | 10.40 | 9.90 | 10.40 | 10.40 | - |
24 Apr 2024 | 9.86 | 10.10 | 9.86 | 9.90 | 9.90 | - |
23 Apr 2024 | 9.80 | 9.98 | 9.80 | 9.86 | 9.86 | 1,300 |
22 Apr 2024 | 9.74 | 10.00 | 9.68 | 9.82 | 9.82 | 280 |
19 Apr 2024 | 9.84 | 9.84 | 9.40 | 9.74 | 9.74 | - |
18 Apr 2024 | 9.50 | 9.84 | 9.50 | 9.84 | 9.84 | - |
17 Apr 2024 | 9.44 | 9.58 | 9.44 | 9.52 | 9.52 | - |
16 Apr 2024 | 9.62 | 9.72 | 9.44 | 9.44 | 9.44 | - |
15 Apr 2024 | 9.66 | 9.72 | 9.58 | 9.66 | 9.66 | - |
12 Apr 2024 | 9.62 | 9.74 | 9.62 | 9.66 | 9.66 | - |
11 Apr 2024 | 9.58 | 9.74 | 9.58 | 9.74 | 9.74 | 260 |
10 Apr 2024 | 9.64 | 9.94 | 9.62 | 9.62 | 9.62 | 13 |
09 Apr 2024 | 9.60 | 9.74 | 9.60 | 9.64 | 9.64 | - |
08 Apr 2024 | 9.56 | 9.76 | 9.56 | 9.60 | 9.60 | 260 |
05 Apr 2024 | 9.60 | 9.70 | 9.48 | 9.60 | 9.60 | - |
04 Apr 2024 | 9.30 | 9.82 | 9.30 | 9.74 | 9.74 | - |
03 Apr 2024 | 9.62 | 9.64 | 9.40 | 9.42 | 9.42 | - |
02 Apr 2024 | 9.90 | 10.10 | 9.50 | 9.62 | 9.62 | 950 |
28 Mar 2024 | 9.38 | 10.25 | 9.38 | 9.80 | 9.80 | 240 |
27 Mar 2024 | 9.98 | 10.20 | 9.18 | 9.26 | 9.26 | 2,666 |
26 Mar 2024 | 10.05 | 10.20 | 9.22 | 10.05 | 10.05 | 333 |
25 Mar 2024 | 10.30 | 10.50 | 10.00 | 10.20 | 10.20 | 2,317 |
22 Mar 2024 | 9.80 | 10.00 | 9.52 | 9.86 | 9.86 | 1,636 |
21 Mar 2024 | 9.26 | 9.80 | 9.24 | 9.80 | 9.80 | 1,972 |
20 Mar 2024 | 8.98 | 9.26 | 8.98 | 9.24 | 9.24 | - |
19 Mar 2024 | 8.90 | 9.16 | 8.78 | 8.98 | 8.98 | 2,330 |
18 Mar 2024 | 8.86 | 9.00 | 8.86 | 8.90 | 8.90 | - |
15 Mar 2024 | 9.14 | 9.14 | 8.86 | 8.90 | 8.90 | 400 |
14 Mar 2024 | 8.90 | 9.20 | 8.80 | 9.16 | 9.16 | 200 |
13 Mar 2024 | 9.00 | 9.06 | 8.90 | 8.90 | 8.90 | 300 |
12 Mar 2024 | 8.66 | 9.02 | 8.62 | 9.02 | 9.02 | 1,001 |
11 Mar 2024 | 8.42 | 8.68 | 8.40 | 8.66 | 8.66 | 100 |
08 Mar 2024 | 7.90 | 8.30 | 7.90 | 8.26 | 8.26 | 750 |
07 Mar 2024 | 7.88 | 8.14 | 7.88 | 8.14 | 8.14 | - |
06 Mar 2024 | 8.36 | 8.36 | 7.84 | 7.92 | 7.92 | - |
05 Mar 2024 | 8.12 | 8.38 | 7.72 | 8.38 | 8.38 | 100 |
04 Mar 2024 | 8.34 | 8.42 | 7.90 | 7.90 | 7.90 | 2,500 |
01 Mar 2024 | 8.62 | 8.62 | 8.50 | 8.50 | 8.50 | - |
29 Feb 2024 | 7.96 | 8.66 | 7.96 | 8.66 | 8.66 | - |
28 Feb 2024 | 8.10 | 8.10 | 7.88 | 8.00 | 8.00 | - |
27 Feb 2024 | 7.66 | 8.22 | 7.64 | 8.10 | 8.10 | 1,320 |
26 Feb 2024 | 7.84 | 7.84 | 7.64 | 7.72 | 7.72 | 650 |
23 Feb 2024 | 7.96 | 7.96 | 7.80 | 7.88 | 7.88 | 250 |
22 Feb 2024 | 7.80 | 8.10 | 7.72 | 7.96 | 7.96 | - |
21 Feb 2024 | 8.26 | 8.26 | 7.62 | 7.74 | 7.74 | - |
20 Feb 2024 | 8.16 | 8.34 | 8.16 | 8.26 | 8.26 | 1,435 |
19 Feb 2024 | 8.26 | 8.36 | 8.20 | 8.20 | 8.20 | 1,615 |
16 Feb 2024 | 8.26 | 8.36 | 8.14 | 8.28 | 8.28 | - |
15 Feb 2024 | 8.30 | 8.36 | 8.14 | 8.36 | 8.36 | 600 |
14 Feb 2024 | 8.28 | 8.44 | 8.12 | 8.44 | 8.44 | - |
13 Feb 2024 | 8.22 | 8.30 | 8.10 | 8.28 | 8.28 | - |
12 Feb 2024 | 8.08 | 8.34 | 8.08 | 8.24 | 8.24 | 100 |
09 Feb 2024 | 8.18 | 8.26 | 8.16 | 8.16 | 8.16 | - |
08 Feb 2024 | 8.22 | 8.36 | 8.14 | 8.14 | 8.14 | 300 |
07 Feb 2024 | 8.32 | 8.42 | 8.20 | 8.22 | 8.22 | 445 |
06 Feb 2024 | 8.44 | 8.46 | 8.32 | 8.38 | 8.38 | 400 |
05 Feb 2024 | 8.44 | 8.48 | 8.42 | 8.48 | 8.48 | - |
02 Feb 2024 | 8.40 | 8.54 | 8.40 | 8.54 | 8.54 | - |
01 Feb 2024 | 8.32 | 8.44 | 8.32 | 8.34 | 8.34 | - |
31 Jan 2024 | 8.34 | 8.46 | 8.24 | 8.24 | 8.24 | 100 |
30 Jan 2024 | 8.32 | 8.40 | 8.26 | 8.26 | 8.26 | 80 |
29 Jan 2024 | 8.32 | 8.42 | 8.32 | 8.32 | 8.32 | - |
26 Jan 2024 | 8.16 | 8.38 | 8.16 | 8.32 | 8.32 | - |
25 Jan 2024 | 8.48 | 8.48 | 8.14 | 8.16 | 8.16 | 18 |
24 Jan 2024 | 8.38 | 8.48 | 8.20 | 8.26 | 8.26 | - |
23 Jan 2024 | 8.42 | 8.56 | 8.38 | 8.38 | 8.38 | 500 |
22 Jan 2024 | 8.60 | 8.66 | 8.46 | 8.46 | 8.46 | - |
19 Jan 2024 | 8.72 | 8.78 | 8.62 | 8.62 | 8.62 | - |
18 Jan 2024 | 8.66 | 8.76 | 8.66 | 8.72 | 8.72 | - |
17 Jan 2024 | 8.42 | 8.74 | 8.42 | 8.64 | 8.64 | - |
16 Jan 2024 | 8.64 | 8.80 | 8.42 | 8.42 | 8.42 | - |
15 Jan 2024 | 8.80 | 8.80 | 8.66 | 8.70 | 8.70 | - |
12 Jan 2024 | 8.66 | 8.82 | 8.66 | 8.80 | 8.80 | 250 |
11 Jan 2024 | 8.62 | 8.92 | 8.62 | 8.70 | 8.70 | 2,122 |
10 Jan 2024 | 8.48 | 8.68 | 8.48 | 8.58 | 8.58 | 1,358 |
09 Jan 2024 | 8.32 | 8.54 | 8.32 | 8.44 | 8.44 | - |
08 Jan 2024 | 8.50 | 8.60 | 8.22 | 8.50 | 8.50 | - |
05 Jan 2024 | 8.60 | 8.82 | 8.60 | 8.60 | 8.60 | - |
04 Jan 2024 | 8.36 | 8.76 | 8.36 | 8.76 | 8.76 | 250 |
03 Jan 2024 | 8.48 | 8.72 | 8.42 | 8.48 | 8.48 | 1,580 |
02 Jan 2024 | 8.26 | 8.58 | 8.20 | 8.52 | 8.52 | 390 |
29 Dec 2023 | 8.16 | 8.22 | 8.12 | 8.22 | 8.22 | - |
28 Dec 2023 | 8.08 | 8.30 | 8.08 | 8.16 | 8.16 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |