Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 9.12 | 9.12 | 8.79 | 8.79 | 8.79 | 2,107 |
02 May 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 100 |
01 May 2024 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | - |
30 Apr 2024 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | - |
29 Apr 2024 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | - |
26 Apr 2024 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | - |
25 Apr 2024 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | - |
24 Apr 2024 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | - |
23 Apr 2024 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | - |
22 Apr 2024 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | 800 |
19 Apr 2024 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | 400 |
18 Apr 2024 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | 400 |
17 Apr 2024 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | 77,100 |
16 Apr 2024 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | - |
15 Apr 2024 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | 100 |
12 Apr 2024 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | 100 |
11 Apr 2024 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | - |
10 Apr 2024 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | - |
09 Apr 2024 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | - |
08 Apr 2024 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | - |
05 Apr 2024 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | - |
04 Apr 2024 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | - |
03 Apr 2024 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | - |
02 Apr 2024 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | 200 |
01 Apr 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - |
28 Mar 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 1,800 |
27 Mar 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
26 Mar 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 500 |
25 Mar 2024 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | - |
22 Mar 2024 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | 200 |
21 Mar 2024 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | 400 |
20 Mar 2024 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - |
19 Mar 2024 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - |
18 Mar 2024 | 8.64 | 8.64 | 8.55 | 8.55 | 8.55 | 900 |
15 Mar 2024 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | 200 |
14 Mar 2024 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | 400 |
13 Mar 2024 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | - |
12 Mar 2024 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | - |
11 Mar 2024 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | - |
08 Mar 2024 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | 200 |
07 Mar 2024 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | 300 |
06 Mar 2024 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | 600 |
05 Mar 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 300 |
04 Mar 2024 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | 400 |
01 Mar 2024 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | - |
29 Feb 2024 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | - |
28 Feb 2024 | 8.36 | 8.36 | 8.23 | 8.23 | 8.23 | 58,500 |
27 Feb 2024 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | 100 |
26 Feb 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - |
23 Feb 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 34,700 |
22 Feb 2024 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | 200 |
21 Feb 2024 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | 200 |
20 Feb 2024 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | 200 |
16 Feb 2024 | 8.50 | 8.88 | 8.14 | 8.14 | 8.14 | 700 |
15 Feb 2024 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | - |
14 Feb 2024 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | - |
13 Feb 2024 | 8.48 | 8.48 | 8.46 | 8.46 | 8.46 | 600 |
12 Feb 2024 | 8.49 | 8.56 | 8.49 | 8.56 | 8.56 | 500 |
09 Feb 2024 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | 200 |
08 Feb 2024 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | 500 |
07 Feb 2024 | 8.50 | 8.57 | 8.50 | 8.57 | 8.57 | 3,200 |
06 Feb 2024 | 8.20 | 8.75 | 8.20 | 8.41 | 8.41 | 95,100 |
05 Feb 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 300 |
02 Feb 2024 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | 4,700 |
01 Feb 2024 | 7.82 | 7.83 | 7.82 | 7.83 | 7.83 | 300 |
31 Jan 2024 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | - |
30 Jan 2024 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | - |
29 Jan 2024 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | - |
26 Jan 2024 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | 200 |
25 Jan 2024 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | - |
24 Jan 2024 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | 800 |
23 Jan 2024 | 7.95 | 7.95 | 7.90 | 7.90 | 7.90 | 500 |
22 Jan 2024 | 8.10 | 8.10 | 8.07 | 8.07 | 8.07 | 400 |
19 Jan 2024 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | 200 |
18 Jan 2024 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | 200 |
17 Jan 2024 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | - |
16 Jan 2024 | 8.23 | 8.26 | 8.23 | 8.26 | 8.26 | 1,000 |
12 Jan 2024 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | 500 |
11 Jan 2024 | 8.22 | 8.22 | 8.20 | 8.20 | 8.20 | 2,200 |
10 Jan 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 400 |
09 Jan 2024 | 7.50 | 7.72 | 7.50 | 7.72 | 7.72 | 500 |
08 Jan 2024 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | 300 |
05 Jan 2024 | 7.68 | 7.68 | 7.31 | 7.64 | 7.64 | 800 |
04 Jan 2024 | 7.39 | 7.59 | 7.39 | 7.59 | 7.59 | 2,000 |
03 Jan 2024 | 7.23 | 7.73 | 7.21 | 7.38 | 7.38 | 58,000 |
02 Jan 2024 | 7.58 | 7.68 | 7.44 | 7.44 | 7.44 | 1,500 |
29 Dec 2023 | 7.26 | 7.70 | 7.26 | 7.70 | 7.70 | 500 |
28 Dec 2023 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 500 |
27 Dec 2023 | 7.56 | 7.69 | 7.56 | 7.66 | 7.66 | 800 |
26 Dec 2023 | 7.51 | 7.64 | 7.51 | 7.64 | 7.64 | 2,500 |
22 Dec 2023 | 7.41 | 7.41 | 7.34 | 7.34 | 7.34 | 1,400 |
21 Dec 2023 | 7.00 | 7.00 | 6.96 | 6.96 | 6.96 | 700 |
20 Dec 2023 | 7.04 | 7.80 | 7.04 | 7.54 | 7.54 | 1,800 |
19 Dec 2023 | 7.61 | 7.61 | 7.34 | 7.34 | 7.34 | 3,600 |
18 Dec 2023 | 7.22 | 7.53 | 7.22 | 7.53 | 7.53 | 700 |
15 Dec 2023 | 7.48 | 7.60 | 7.48 | 7.60 | 7.60 | 500 |
14 Dec 2023 | 7.30 | 7.83 | 7.30 | 7.33 | 7.33 | 1,400 |
13 Dec 2023 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | - |
12 Dec 2023 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | - |
11 Dec 2023 | 7.54 | 7.79 | 7.54 | 7.79 | 7.79 | 5,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |