Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 1 |
09 May 2024 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 100 |
08 May 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - |
07 May 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - |
06 May 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - |
03 May 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 1 |
02 May 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - |
01 May 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - |
30 Apr 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 300 |
29 Apr 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - |
26 Apr 2024 | 9.23 | 9.30 | 9.23 | 9.30 | 9.30 | 1,465 |
25 Apr 2024 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | - |
24 Apr 2024 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | - |
23 Apr 2024 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | - |
22 Apr 2024 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | - |
19 Apr 2024 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | - |
18 Apr 2024 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | - |
17 Apr 2024 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | - |
16 Apr 2024 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 100 |
15 Apr 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | - |
12 Apr 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | - |
11 Apr 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | - |
10 Apr 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | - |
09 Apr 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | - |
08 Apr 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 300 |
05 Apr 2024 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - |
04 Apr 2024 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - |
03 Apr 2024 | 10.18 | 10.18 | 9.99 | 9.99 | 9.99 | 1,000 |
02 Apr 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
01 Apr 2024 | 10.59 | 10.80 | 10.59 | 10.80 | 10.80 | 400 |
28 Mar 2024 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | - |
27 Mar 2024 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | - |
26 Mar 2024 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | - |
25 Mar 2024 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | - |
22 Mar 2024 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | - |
21 Mar 2024 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | - |
20 Mar 2024 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | - |
19 Mar 2024 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | - |
18 Mar 2024 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 3 |
15 Mar 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
14 Mar 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
13 Mar 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 465 |
12 Mar 2024 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | - |
11 Mar 2024 | 11.88 | 13.43 | 11.71 | 13.43 | 13.43 | 50,102 |
08 Mar 2024 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | - |
07 Mar 2024 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | - |
06 Mar 2024 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | - |
05 Mar 2024 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 25 |
04 Mar 2024 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 20 |
01 Mar 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
29 Feb 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 100 |
28 Feb 2024 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | - |
27 Feb 2024 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | - |
26 Feb 2024 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | - |
23 Feb 2024 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | - |
22 Feb 2024 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | - |
21 Feb 2024 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | - |
20 Feb 2024 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | - |
16 Feb 2024 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | 100 |
15 Feb 2024 | 8.56 | 8.72 | 8.56 | 8.65 | 8.65 | 1,500 |
14 Feb 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 500 |
13 Feb 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - |
12 Feb 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - |
09 Feb 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - |
08 Feb 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - |
07 Feb 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - |
06 Feb 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - |
05 Feb 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 100 |
02 Feb 2024 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | - |
01 Feb 2024 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | - |
31 Jan 2024 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | - |
30 Jan 2024 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | - |
29 Jan 2024 | 9.81 | 9.82 | 9.75 | 9.82 | 9.82 | 300 |
26 Jan 2024 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | 25 |
25 Jan 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | - |
24 Jan 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | - |
23 Jan 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | - |
22 Jan 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | - |
19 Jan 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | - |
18 Jan 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | - |
17 Jan 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | - |
16 Jan 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | - |
12 Jan 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | - |
11 Jan 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | - |
10 Jan 2024 | 10.50 | 10.89 | 10.50 | 10.89 | 10.89 | 2,303 |
09 Jan 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
08 Jan 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 200 |
05 Jan 2024 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 116 |
04 Jan 2024 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | - |
03 Jan 2024 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 200 |
02 Jan 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
29 Dec 2023 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 100 |
28 Dec 2023 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | - |
27 Dec 2023 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | - |
26 Dec 2023 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | - |
22 Dec 2023 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | - |
21 Dec 2023 | 9.82 | 9.82 | 9.78 | 9.78 | 9.78 | 2,150 |
20 Dec 2023 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | - |
19 Dec 2023 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 1,850 |
18 Dec 2023 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |