Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 8.69 | 8.72 | 8.69 | 8.72 | 8.72 | - |
09 May 2024 | 8.62 | 8.78 | 8.62 | 8.78 | 8.78 | - |
08 May 2024 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | - |
07 May 2024 | 8.72 | 8.91 | 8.72 | 8.91 | 8.91 | 80 |
06 May 2024 | 8.52 | 8.55 | 8.52 | 8.55 | 8.55 | - |
03 May 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - |
02 May 2024 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | - |
30 Apr 2024 | 8.05 | 8.37 | 8.05 | 8.37 | 8.37 | - |
29 Apr 2024 | 7.88 | 7.90 | 7.88 | 7.90 | 7.90 | - |
26 Apr 2024 | 7.85 | 7.87 | 7.85 | 7.87 | 7.87 | - |
25 Apr 2024 | 7.77 | 7.82 | 7.77 | 7.82 | 7.82 | - |
24 Apr 2024 | 8.01 | 8.01 | 8.00 | 8.00 | 8.00 | 950 |
23 Apr 2024 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | - |
22 Apr 2024 | 7.99 | 8.14 | 7.99 | 8.14 | 8.14 | 100 |
19 Apr 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - |
18 Apr 2024 | 8.01 | 8.01 | 7.95 | 7.95 | 7.95 | 80 |
17 Apr 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - |
16 Apr 2024 | 8.07 | 8.20 | 7.87 | 7.87 | 7.87 | 540 |
15 Apr 2024 | 8.54 | 8.54 | 8.45 | 8.45 | 8.45 | - |
12 Apr 2024 | 8.74 | 8.85 | 8.74 | 8.85 | 8.85 | - |
11 Apr 2024 | 8.58 | 8.69 | 8.58 | 8.69 | 8.69 | 120 |
10 Apr 2024 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | - |
09 Apr 2024 | 8.81 | 8.81 | 8.76 | 8.76 | 8.76 | - |
08 Apr 2024 | 8.70 | 8.80 | 8.70 | 8.80 | 8.80 | 60 |
05 Apr 2024 | 8.52 | 8.71 | 8.52 | 8.71 | 8.71 | 405 |
04 Apr 2024 | 8.39 | 8.66 | 8.39 | 8.66 | 8.66 | 230 |
03 Apr 2024 | 8.29 | 8.40 | 8.29 | 8.40 | 8.40 | 100 |
02 Apr 2024 | 8.53 | 8.64 | 8.28 | 8.28 | 8.28 | - |
28 Mar 2024 | 8.60 | 8.71 | 8.60 | 8.60 | 8.60 | 100 |
27 Mar 2024 | 8.51 | 8.60 | 8.51 | 8.60 | 8.60 | - |
26 Mar 2024 | 8.48 | 8.51 | 8.48 | 8.51 | 8.51 | - |
25 Mar 2024 | 8.44 | 8.47 | 8.44 | 8.47 | 8.47 | - |
22 Mar 2024 | 8.34 | 8.49 | 8.34 | 8.49 | 8.49 | - |
21 Mar 2024 | 8.23 | 8.40 | 8.23 | 8.40 | 8.40 | 1,000 |
20 Mar 2024 | 8.03 | 8.17 | 8.03 | 8.17 | 8.17 | 2,000 |
19 Mar 2024 | 8.09 | 8.11 | 8.06 | 8.11 | 8.11 | 75 |
18 Mar 2024 | 7.90 | 7.90 | 7.89 | 7.89 | 7.89 | - |
15 Mar 2024 | 8.02 | 8.03 | 8.01 | 8.01 | 8.01 | - |
14 Mar 2024 | 8.02 | 8.15 | 8.02 | 8.15 | 8.15 | - |
13 Mar 2024 | 7.98 | 8.04 | 7.98 | 8.03 | 8.03 | - |
12 Mar 2024 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | - |
11 Mar 2024 | 7.67 | 7.75 | 7.67 | 7.75 | 7.75 | - |
08 Mar 2024 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | - |
07 Mar 2024 | 7.53 | 7.77 | 7.53 | 7.77 | 7.77 | - |
06 Mar 2024 | 7.50 | 7.66 | 7.50 | 7.66 | 7.66 | - |
05 Mar 2024 | 7.39 | 7.51 | 7.39 | 7.51 | 7.51 | - |
04 Mar 2024 | 7.38 | 7.41 | 7.34 | 7.34 | 7.34 | 75 |
01 Mar 2024 | 7.44 | 7.49 | 7.40 | 7.40 | 7.40 | 130 |
29 Feb 2024 | 8.16 | 8.16 | 7.40 | 7.44 | 7.44 | 1,000 |
28 Feb 2024 | 8.11 | 8.11 | 7.92 | 8.00 | 8.00 | - |
27 Feb 2024 | 7.51 | 8.06 | 7.51 | 8.06 | 8.06 | 100 |
26 Feb 2024 | 7.41 | 7.41 | 7.35 | 7.35 | 7.35 | - |
23 Feb 2024 | 7.57 | 7.57 | 7.42 | 7.42 | 7.42 | 1,000 |
22 Feb 2024 | 7.58 | 7.66 | 7.58 | 7.66 | 7.66 | - |
21 Feb 2024 | 7.56 | 7.65 | 7.56 | 7.65 | 7.65 | - |
20 Feb 2024 | 7.71 | 7.77 | 7.71 | 7.71 | 7.71 | - |
19 Feb 2024 | 7.65 | 7.77 | 7.65 | 7.74 | 7.74 | - |
16 Feb 2024 | 7.54 | 7.61 | 7.50 | 7.61 | 7.61 | 200 |
15 Feb 2024 | 7.30 | 7.41 | 7.30 | 7.41 | 7.41 | 3 |
14 Feb 2024 | 7.28 | 7.28 | 7.16 | 7.26 | 7.26 | 60 |
13 Feb 2024 | 7.40 | 7.40 | 7.39 | 7.39 | 7.39 | - |
12 Feb 2024 | 7.36 | 7.42 | 7.36 | 7.42 | 7.42 | 100 |
09 Feb 2024 | 7.55 | 7.61 | 7.52 | 7.52 | 7.52 | - |
08 Feb 2024 | 7.50 | 7.57 | 7.50 | 7.54 | 7.54 | - |
07 Feb 2024 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | - |
06 Feb 2024 | 7.85 | 7.86 | 7.84 | 7.84 | 7.84 | - |
05 Feb 2024 | 8.08 | 8.08 | 8.06 | 8.06 | 8.06 | - |
02 Feb 2024 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | - |
01 Feb 2024 | 8.01 | 8.04 | 7.84 | 7.96 | 7.96 | 1,144 |
31 Jan 2024 | 7.55 | 7.81 | 7.55 | 7.81 | 7.81 | - |
30 Jan 2024 | 7.66 | 7.79 | 7.66 | 7.76 | 7.76 | - |
29 Jan 2024 | 7.63 | 7.63 | 7.62 | 7.62 | 7.62 | - |
26 Jan 2024 | 7.83 | 7.83 | 7.72 | 7.73 | 7.73 | 50 |
25 Jan 2024 | 7.81 | 7.93 | 7.81 | 7.93 | 7.93 | 150 |
24 Jan 2024 | 7.86 | 7.89 | 7.86 | 7.89 | 7.89 | - |
23 Jan 2024 | 7.95 | 7.95 | 7.92 | 7.92 | 7.92 | - |
22 Jan 2024 | 8.04 | 8.04 | 7.98 | 7.98 | 7.98 | - |
19 Jan 2024 | 8.00 | 8.06 | 8.00 | 8.06 | 8.06 | - |
18 Jan 2024 | 7.97 | 8.05 | 7.97 | 8.05 | 8.05 | - |
17 Jan 2024 | 8.01 | 8.02 | 8.01 | 8.02 | 8.02 | 100 |
16 Jan 2024 | 8.11 | 8.11 | 8.00 | 8.00 | 8.00 | 1,150 |
15 Jan 2024 | 8.22 | 8.22 | 8.08 | 8.08 | 8.08 | 588 |
12 Jan 2024 | 8.09 | 8.38 | 8.09 | 8.38 | 8.38 | 1,200 |
11 Jan 2024 | 8.16 | 8.30 | 8.16 | 8.28 | 8.28 | 155 |
10 Jan 2024 | 7.92 | 8.07 | 7.92 | 8.07 | 8.07 | - |
09 Jan 2024 | 8.05 | 8.05 | 7.99 | 7.99 | 7.99 | - |
08 Jan 2024 | 7.85 | 8.02 | 7.85 | 8.00 | 8.00 | 1,574 |
05 Jan 2024 | 7.66 | 8.00 | 7.66 | 8.00 | 8.00 | 800 |
04 Jan 2024 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | - |
03 Jan 2024 | 7.91 | 7.91 | 7.87 | 7.87 | 7.87 | - |
02 Jan 2024 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | - |
29 Dec 2023 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | - |
28 Dec 2023 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | - |
27 Dec 2023 | 8.16 | 8.38 | 8.16 | 8.23 | 8.23 | 100 |
22 Dec 2023 | 8.06 | 8.20 | 8.06 | 8.20 | 8.20 | 65 |
21 Dec 2023 | 8.13 | 8.13 | 7.98 | 7.98 | 7.98 | 125 |
20 Dec 2023 | 8.15 | 8.15 | 8.01 | 8.01 | 8.01 | - |
19 Dec 2023 | 8.23 | 8.23 | 8.14 | 8.14 | 8.14 | 150 |
18 Dec 2023 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | - |
15 Dec 2023 | 8.37 | 8.60 | 8.37 | 8.60 | 8.60 | 360 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |