Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 12.10 | 13.50 | 11.50 | 12.29 | 12.29 | 23,700 |
29 Apr 2024 | 15.56 | 16.25 | 11.74 | 12.82 | 12.82 | 24,100 |
26 Apr 2024 | 16.00 | 16.00 | 15.16 | 15.36 | 15.36 | 21,800 |
25 Apr 2024 | 17.00 | 17.25 | 16.08 | 16.08 | 16.08 | 5,800 |
24 Apr 2024 | 17.00 | 17.50 | 17.00 | 17.50 | 17.50 | 11,000 |
23 Apr 2024 | 17.26 | 17.43 | 16.88 | 16.88 | 16.88 | 32,500 |
22 Apr 2024 | 16.80 | 17.50 | 16.80 | 17.50 | 17.50 | 3,200 |
19 Apr 2024 | 15.78 | 17.33 | 15.77 | 17.33 | 17.33 | 1,200 |
18 Apr 2024 | 17.25 | 17.55 | 15.51 | 17.11 | 17.11 | 7,000 |
17 Apr 2024 | 17.21 | 18.00 | 17.21 | 17.25 | 17.25 | 4,600 |
16 Apr 2024 | 18.15 | 18.95 | 16.00 | 16.22 | 16.22 | 6,600 |
15 Apr 2024 | 22.00 | 22.00 | 18.20 | 19.56 | 19.56 | 30,500 |
12 Apr 2024 | 21.00 | 22.00 | 21.00 | 22.00 | 22.00 | 5,000 |
11 Apr 2024 | 16.90 | 21.00 | 16.90 | 20.75 | 20.75 | 25,500 |
10 Apr 2024 | 18.90 | 19.50 | 18.90 | 19.49 | 19.49 | 5,600 |
09 Apr 2024 | 18.73 | 19.23 | 18.73 | 18.76 | 18.76 | 8,500 |
08 Apr 2024 | 18.50 | 18.74 | 17.95 | 17.95 | 17.95 | 6,000 |
05 Apr 2024 | 18.00 | 18.43 | 17.85 | 18.43 | 18.43 | 8,200 |
04 Apr 2024 | 15.70 | 18.00 | 15.70 | 18.00 | 18.00 | 31,300 |
03 Apr 2024 | 14.01 | 15.53 | 14.01 | 15.53 | 15.53 | 15,500 |
02 Apr 2024 | 13.25 | 14.00 | 12.95 | 14.00 | 14.00 | 16,500 |
01 Apr 2024 | 10.70 | 13.25 | 10.60 | 13.00 | 13.00 | 19,800 |
28 Mar 2024 | 10.05 | 10.50 | 9.52 | 10.50 | 10.50 | 23,500 |
27 Mar 2024 | 9.60 | 10.14 | 9.50 | 10.05 | 10.05 | 7,100 |
26 Mar 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 3,300 |
25 Mar 2024 | 10.20 | 10.20 | 9.31 | 9.50 | 9.50 | 8,500 |
22 Mar 2024 | 9.00 | 10.19 | 8.00 | 10.19 | 10.19 | 12,500 |
21 Mar 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 100 |
20 Mar 2024 | 7.49 | 7.50 | 7.38 | 7.50 | 7.50 | 600 |
19 Mar 2024 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | 100 |
18 Mar 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 300 |
15 Mar 2024 | 8.00 | 8.00 | 7.52 | 7.53 | 7.53 | 1,500 |
14 Mar 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 100 |
13 Mar 2024 | 8.49 | 8.85 | 8.22 | 8.85 | 8.85 | 1,500 |
12 Mar 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 100 |
11 Mar 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
08 Mar 2024 | 8.56 | 8.56 | 8.50 | 8.50 | 8.50 | 600 |
07 Mar 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 100 |
06 Mar 2024 | 7.98 | 9.50 | 7.80 | 9.00 | 9.00 | 4,400 |
05 Mar 2024 | 8.50 | 10.25 | 8.50 | 9.50 | 9.50 | 2,400 |
04 Mar 2024 | 9.27 | 9.27 | 8.50 | 8.50 | 8.50 | 1,000 |
01 Mar 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 1,000 |
29 Feb 2024 | 8.00 | 10.00 | 8.00 | 9.25 | 9.25 | 900 |
28 Feb 2024 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | - |
27 Feb 2024 | 7.35 | 7.62 | 7.35 | 7.62 | 7.62 | 800 |
26 Feb 2024 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | 200 |
23 Feb 2024 | 7.24 | 7.26 | 7.24 | 7.26 | 7.26 | 300 |
22 Feb 2024 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | - |
21 Feb 2024 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | - |
20 Feb 2024 | 6.67 | 7.52 | 6.67 | 7.52 | 7.52 | 400 |
16 Feb 2024 | 7.56 | 7.97 | 7.56 | 7.97 | 7.97 | 1,000 |
15 Feb 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
14 Feb 2024 | 7.51 | 7.51 | 7.50 | 7.50 | 7.50 | 10,000 |
13 Feb 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - |
12 Feb 2024 | 7.55 | 9.90 | 7.50 | 7.55 | 7.55 | 900 |
09 Feb 2024 | 9.50 | 9.70 | 9.50 | 9.70 | 9.70 | 400 |
08 Feb 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - |
07 Feb 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - |
06 Feb 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 100 |
05 Feb 2024 | 8.50 | 8.75 | 8.50 | 8.50 | 8.50 | 700 |
02 Feb 2024 | 7.29 | 7.40 | 7.08 | 7.40 | 7.40 | 300 |
01 Feb 2024 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | - |
31 Jan 2024 | 7.20 | 7.20 | 7.13 | 7.13 | 7.13 | 500 |
30 Jan 2024 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | 400 |
29 Jan 2024 | 8.95 | 9.50 | 7.20 | 7.20 | 7.20 | 2,700 |
26 Jan 2024 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | - |
25 Jan 2024 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | - |
24 Jan 2024 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | 300 |
23 Jan 2024 | 7.30 | 8.00 | 7.25 | 8.00 | 8.00 | 800 |
22 Jan 2024 | 7.50 | 7.53 | 7.25 | 7.53 | 7.53 | 3,400 |
19 Jan 2024 | 8.25 | 8.25 | 7.48 | 7.48 | 7.48 | 3,100 |
18 Jan 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
17 Jan 2024 | 9.00 | 9.00 | 8.20 | 8.25 | 8.25 | 11,900 |
16 Jan 2024 | 8.90 | 9.00 | 8.90 | 9.00 | 9.00 | 400 |
12 Jan 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
11 Jan 2024 | 8.22 | 8.22 | 8.00 | 8.00 | 8.00 | 400 |
10 Jan 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 300 |
09 Jan 2024 | 9.48 | 9.48 | 7.52 | 7.52 | 7.52 | 9,900 |
08 Jan 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
05 Jan 2024 | 10.25 | 10.25 | 8.80 | 8.80 | 8.80 | 400 |
04 Jan 2024 | 10.00 | 10.00 | 8.75 | 8.75 | 8.75 | 1,600 |
03 Jan 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 200 |
02 Jan 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - |
29 Dec 2023 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - |
28 Dec 2023 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 600 |
27 Dec 2023 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | - |
26 Dec 2023 | 9.55 | 9.76 | 9.55 | 9.72 | 9.72 | 3,200 |
22 Dec 2023 | 10.10 | 10.10 | 10.00 | 10.00 | 10.00 | 600 |
21 Dec 2023 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - |
20 Dec 2023 | 10.00 | 10.25 | 8.90 | 8.90 | 8.90 | 3,900 |
19 Dec 2023 | 9.69 | 9.71 | 9.55 | 9.60 | 9.60 | 700 |
18 Dec 2023 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 200 |
15 Dec 2023 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
14 Dec 2023 | 9.40 | 9.75 | 9.26 | 9.75 | 9.75 | 800 |
13 Dec 2023 | 8.95 | 9.00 | 8.95 | 9.00 | 9.00 | 6,500 |
12 Dec 2023 | 8.95 | 9.15 | 8.90 | 8.93 | 8.93 | 4,500 |
11 Dec 2023 | 9.45 | 9.80 | 8.67 | 9.00 | 9.00 | 6,700 |
08 Dec 2023 | 9.70 | 9.70 | 9.51 | 9.51 | 9.51 | 700 |
07 Dec 2023 | 9.75 | 9.75 | 9.31 | 9.31 | 9.31 | 4,400 |
06 Dec 2023 | 8.88 | 9.75 | 8.75 | 9.75 | 9.75 | 2,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |