Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | - |
24 Apr 2024 | 7.55 | 7.55 | 7.52 | 7.52 | 7.52 | 600 |
23 Apr 2024 | 7.72 | 7.80 | 7.63 | 7.72 | 7.72 | 2,400 |
22 Apr 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 2,600 |
19 Apr 2024 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | - |
18 Apr 2024 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | - |
17 Apr 2024 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | - |
16 Apr 2024 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | 300 |
15 Apr 2024 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | 100 |
12 Apr 2024 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | 200 |
11 Apr 2024 | 8.28 | 8.28 | 8.05 | 8.05 | 8.05 | 600 |
10 Apr 2024 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | 600 |
09 Apr 2024 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | - |
08 Apr 2024 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | 2,600 |
05 Apr 2024 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | - |
04 Apr 2024 | 8.50 | 8.50 | 8.38 | 8.38 | 8.38 | 1,200 |
03 Apr 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 500 |
02 Apr 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 300 |
01 Apr 2024 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | 200 |
28 Mar 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 300 |
27 Mar 2024 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | 200 |
26 Mar 2024 | 7.72 | 8.10 | 7.72 | 7.95 | 7.95 | 400 |
25 Mar 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - |
22 Mar 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 300 |
21 Mar 2024 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | 200 |
20 Mar 2024 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | - |
19 Mar 2024 | 7.72 | 7.77 | 7.47 | 7.77 | 7.77 | 1,500 |
18 Mar 2024 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | 100 |
15 Mar 2024 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | - |
14 Mar 2024 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | 200 |
13 Mar 2024 | 7.58 | 8.08 | 7.58 | 8.08 | 8.08 | 300 |
12 Mar 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - |
11 Mar 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 300 |
08 Mar 2024 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | - |
07 Mar 2024 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | 400 |
06 Mar 2024 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | 1,000 |
05 Mar 2024 | 7.54 | 7.97 | 7.54 | 7.90 | 7.90 | 1,400 |
04 Mar 2024 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | 100 |
01 Mar 2024 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | 300 |
29 Feb 2024 | 8.00 | 8.00 | 7.95 | 7.98 | 7.98 | 2,300 |
28 Feb 2024 | 7.75 | 7.75 | 7.60 | 7.75 | 7.75 | 1,600 |
27 Feb 2024 | 8.00 | 8.10 | 7.73 | 7.95 | 7.95 | 2,700 |
26 Feb 2024 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | - |
23 Feb 2024 | 8.60 | 8.60 | 8.28 | 8.28 | 8.28 | 800 |
22 Feb 2024 | 8.69 | 8.69 | 8.00 | 8.67 | 8.67 | 900 |
21 Feb 2024 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - |
20 Feb 2024 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 400 |
16 Feb 2024 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | - |
15 Feb 2024 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | - |
14 Feb 2024 | 9.65 | 9.65 | 9.38 | 9.38 | 9.38 | 2,200 |
13 Feb 2024 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | 400 |
12 Feb 2024 | 9.25 | 9.29 | 9.25 | 9.29 | 9.29 | 600 |
09 Feb 2024 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | 500 |
08 Feb 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 1,100 |
07 Feb 2024 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | - |
06 Feb 2024 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | - |
05 Feb 2024 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | 300 |
02 Feb 2024 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 200 |
01 Feb 2024 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | - |
31 Jan 2024 | 9.70 | 9.70 | 9.38 | 9.38 | 9.38 | 3,200 |
30 Jan 2024 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | 700 |
29 Jan 2024 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | - |
26 Jan 2024 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 200 |
25 Jan 2024 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | 100 |
24 Jan 2024 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | 900 |
23 Jan 2024 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | 700 |
22 Jan 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - |
19 Jan 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 300 |
18 Jan 2024 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - |
17 Jan 2024 | 8.84 | 8.99 | 8.84 | 8.85 | 8.85 | 800 |
16 Jan 2024 | 9.08 | 9.08 | 9.05 | 9.05 | 9.05 | 600 |
12 Jan 2024 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | - |
11 Jan 2024 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | - |
10 Jan 2024 | 9.45 | 9.48 | 9.29 | 9.36 | 9.36 | 5,700 |
09 Jan 2024 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | - |
08 Jan 2024 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 100 |
05 Jan 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
04 Jan 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 200 |
03 Jan 2024 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 1,000 |
02 Jan 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 300 |
29 Dec 2023 | 10.01 | 10.09 | 10.01 | 10.09 | 10.09 | 700 |
28 Dec 2023 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
27 Dec 2023 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
26 Dec 2023 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
22 Dec 2023 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
21 Dec 2023 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
20 Dec 2023 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
19 Dec 2023 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 100 |
18 Dec 2023 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 500 |
15 Dec 2023 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 200 |
14 Dec 2023 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 1,100 |
13 Dec 2023 | 9.35 | 9.47 | 9.35 | 9.47 | 9.47 | 700 |
12 Dec 2023 | 9.05 | 9.41 | 9.05 | 9.41 | 9.41 | 900 |
11 Dec 2023 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
08 Dec 2023 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
07 Dec 2023 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
06 Dec 2023 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
05 Dec 2023 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
04 Dec 2023 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
01 Dec 2023 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |