Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
09 May 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
08 May 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 100 |
07 May 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
03 May 2024 | 6.90 | 7.00 | 6.90 | 7.00 | 7.00 | 800 |
02 May 2024 | 7.00 | 7.00 | 6.90 | 6.95 | 6.95 | 600 |
30 Apr 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - |
29 Apr 2024 | 7.15 | 7.15 | 7.00 | 7.10 | 7.10 | 700 |
26 Apr 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - |
25 Apr 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - |
24 Apr 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - |
23 Apr 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 100 |
22 Apr 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
19 Apr 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
18 Apr 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
17 Apr 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
11 Apr 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 100 |
10 Apr 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
09 Apr 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 500 |
05 Apr 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 200 |
04 Apr 2024 | 7.05 | 7.05 | 7.00 | 7.00 | 7.00 | 300 |
03 Apr 2024 | 7.10 | 7.10 | 7.05 | 7.05 | 7.05 | 900 |
02 Apr 2024 | 7.10 | 7.15 | 7.10 | 7.15 | 7.15 | 400 |
01 Apr 2024 | 7.55 | 7.55 | 7.00 | 7.15 | 7.15 | 2,400 |
29 Mar 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - |
28 Mar 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - |
27 Mar 2024 | 7.55 | 7.55 | 7.35 | 7.35 | 7.35 | 1,100 |
26 Mar 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - |
25 Mar 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 200 |
22 Mar 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - |
21 Mar 2024 | 7.65 | 7.95 | 7.60 | 7.95 | 7.95 | 1,000 |
20 Mar 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - |
19 Mar 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - |
18 Mar 2024 | 7.70 | 8.20 | 7.70 | 7.90 | 7.90 | 2,600 |
15 Mar 2024 | 7.65 | 7.65 | 7.60 | 7.65 | 7.65 | 400 |
14 Mar 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
13 Mar 2024 | 9.10 | 9.10 | 8.20 | 8.25 | 8.25 | 27,300 |
12 Mar 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - |
11 Mar 2024 | 9.80 | 9.80 | 9.70 | 9.70 | 9.70 | 900 |
08 Mar 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 400 |
07 Mar 2024 | 9.90 | 9.95 | 9.90 | 9.95 | 9.95 | 200 |
06 Mar 2024 | 10.00 | 10.00 | 9.90 | 9.90 | 9.90 | 400 |
05 Mar 2024 | 9.90 | 10.00 | 9.90 | 10.00 | 10.00 | 200 |
04 Mar 2024 | 10.10 | 10.10 | 10.00 | 10.00 | 10.00 | 1,200 |
01 Mar 2024 | 10.20 | 10.20 | 9.95 | 9.95 | 9.95 | 5,700 |
29 Feb 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 200 |
28 Feb 2024 | 10.20 | 10.30 | 10.20 | 10.30 | 10.30 | 600 |
27 Feb 2024 | 10.30 | 10.30 | 10.10 | 10.10 | 10.10 | 1,600 |
23 Feb 2024 | 11.10 | 11.10 | 11.00 | 11.00 | 11.00 | 1,300 |
22 Feb 2024 | 10.60 | 11.60 | 10.50 | 11.60 | 11.60 | 400 |
21 Feb 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 100 |
20 Feb 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 100 |
19 Feb 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 5,000 |
16 Feb 2024 | 11.20 | 11.20 | 11.10 | 11.10 | 11.10 | 2,100 |
15 Feb 2024 | 12.00 | 12.00 | 11.10 | 11.10 | 11.10 | 1,100 |
14 Feb 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 400 |
13 Feb 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
12 Feb 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
09 Feb 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 500 |
08 Feb 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - |
07 Feb 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 100 |
06 Feb 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - |
05 Feb 2024 | 12.40 | 12.40 | 12.20 | 12.40 | 12.40 | 1,000 |
02 Feb 2024 | 11.10 | 12.30 | 11.00 | 12.20 | 12.20 | 2,800 |
01 Feb 2024 | 12.70 | 12.70 | 12.00 | 12.00 | 12.00 | 300 |
31 Jan 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - |
30 Jan 2024 | 12.20 | 12.70 | 12.20 | 12.70 | 12.70 | 1,400 |
29 Jan 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 100 |
26 Jan 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
25 Jan 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
24 Jan 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
23 Jan 2024 | 12.50 | 12.50 | 12.00 | 12.00 | 12.00 | 500 |
22 Jan 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
19 Jan 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 200 |
18 Jan 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - |
17 Jan 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - |
16 Jan 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - |
15 Jan 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - |
12 Jan 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - |
11 Jan 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - |
10 Jan 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - |
09 Jan 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 100 |
08 Jan 2024 | 11.60 | 12.90 | 11.60 | 12.90 | 12.90 | 300 |
05 Jan 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
04 Jan 2024 | 12.00 | 13.00 | 12.00 | 13.00 | 13.00 | 900 |
03 Jan 2024 | 11.50 | 13.40 | 11.50 | 11.60 | 11.60 | 4,700 |
28 Dec 2023 | 13.40 | 13.40 | 13.30 | 13.30 | 13.30 | 900 |
27 Dec 2023 | 13.10 | 13.40 | 12.80 | 13.20 | 13.20 | 2,700 |
26 Dec 2023 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 100 |
25 Dec 2023 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - |
22 Dec 2023 | 12.30 | 12.40 | 12.30 | 12.40 | 12.40 | 300 |
21 Dec 2023 | 12.10 | 12.40 | 12.10 | 12.20 | 12.20 | 1,900 |
20 Dec 2023 | 14.20 | 14.20 | 11.70 | 12.00 | 12.00 | 2,500 |
19 Dec 2023 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 100 |
18 Dec 2023 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
15 Dec 2023 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
14 Dec 2023 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
13 Dec 2023 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
12 Dec 2023 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
08 Dec 2023 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |