Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - |
27 Mar 2024 | 8.84 | 8.88 | 8.44 | 8.45 | 8.45 | 2,409 |
26 Mar 2024 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | 1,010 |
25 Mar 2024 | 8.70 | 8.70 | 8.60 | 8.70 | 8.70 | 950 |
22 Mar 2024 | 8.25 | 8.70 | 8.18 | 8.20 | 8.20 | 25,093 |
21 Mar 2024 | 8.75 | 9.11 | 8.29 | 8.76 | 8.76 | 13,410 |
20 Mar 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 1,025 |
19 Mar 2024 | 8.16 | 8.16 | 7.90 | 7.90 | 7.90 | 1,752 |
18 Mar 2024 | 8.48 | 8.48 | 7.93 | 8.45 | 8.45 | 9,675 |
15 Mar 2024 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | 120 |
14 Mar 2024 | 7.53 | 7.53 | 7.45 | 7.45 | 7.45 | 2,040 |
13 Mar 2024 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | 500 |
12 Mar 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 4,000 |
11 Mar 2024 | 7.75 | 7.75 | 7.35 | 7.75 | 7.75 | 3,700 |
08 Mar 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 1,446 |
07 Mar 2024 | 7.67 | 7.70 | 7.54 | 7.54 | 7.54 | 5,846 |
06 Mar 2024 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | - |
05 Mar 2024 | 7.78 | 7.78 | 7.53 | 7.53 | 7.53 | 955 |
04 Mar 2024 | 8.06 | 8.06 | 7.81 | 8.06 | 8.06 | 3,400 |
01 Mar 2024 | 8.10 | 8.13 | 8.10 | 8.13 | 8.13 | 1,660 |
29 Feb 2024 | 7.92 | 8.41 | 7.92 | 8.24 | 8.24 | 84,520 |
28 Feb 2024 | 7.90 | 7.92 | 7.72 | 7.88 | 7.88 | 18,282 |
27 Feb 2024 | 7.30 | 7.91 | 7.30 | 7.91 | 7.91 | 14,802 |
26 Feb 2024 | 7.50 | 7.50 | 7.00 | 7.00 | 7.00 | 3,540 |
23 Feb 2024 | 7.22 | 7.22 | 6.88 | 6.88 | 6.88 | 19,128 |
22 Feb 2024 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | - |
21 Feb 2024 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | - |
20 Feb 2024 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | - |
16 Feb 2024 | 7.25 | 7.67 | 7.25 | 7.67 | 7.67 | 3,450 |
15 Feb 2024 | 7.20 | 7.59 | 7.20 | 7.59 | 7.59 | 5,761 |
14 Feb 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - |
13 Feb 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - |
12 Feb 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - |
09 Feb 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 200 |
08 Feb 2024 | 7.62 | 7.80 | 7.44 | 7.80 | 7.80 | 8,700 |
07 Feb 2024 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | 100 |
06 Feb 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 930 |
05 Feb 2024 | 7.80 | 7.94 | 7.80 | 7.84 | 7.84 | 10,393 |
02 Feb 2024 | 7.90 | 7.90 | 7.80 | 7.80 | 7.80 | 640 |
01 Feb 2024 | 7.53 | 7.80 | 7.53 | 7.74 | 7.74 | 4,262 |
31 Jan 2024 | 7.57 | 7.67 | 7.25 | 7.67 | 7.67 | 4,410 |
30 Jan 2024 | 7.80 | 7.91 | 7.80 | 7.91 | 7.91 | 5,500 |
29 Jan 2024 | 7.91 | 7.91 | 7.65 | 7.80 | 7.80 | 4,042 |
26 Jan 2024 | 7.40 | 7.46 | 7.40 | 7.46 | 7.46 | 1,785 |
25 Jan 2024 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | 300 |
24 Jan 2024 | 7.25 | 7.37 | 7.25 | 7.37 | 7.37 | 2,033 |
23 Jan 2024 | 7.35 | 7.35 | 7.32 | 7.35 | 7.35 | 915 |
22 Jan 2024 | 7.62 | 7.62 | 7.21 | 7.21 | 7.21 | 5,125 |
19 Jan 2024 | 7.40 | 7.40 | 7.33 | 7.40 | 7.40 | 7,000 |
18 Jan 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 680 |
17 Jan 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - |
16 Jan 2024 | 7.26 | 7.41 | 7.20 | 7.20 | 7.20 | 4,640 |
12 Jan 2024 | 7.00 | 7.15 | 6.70 | 7.00 | 7.00 | 13,490 |
11 Jan 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 5,606 |
10 Jan 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
09 Jan 2024 | 6.16 | 6.30 | 6.16 | 6.30 | 6.30 | 600 |
08 Jan 2024 | 6.30 | 6.51 | 6.30 | 6.51 | 6.51 | 2,957 |
05 Jan 2024 | 6.40 | 6.50 | 6.40 | 6.50 | 6.50 | 1,950 |
04 Jan 2024 | 6.50 | 6.50 | 6.35 | 6.40 | 6.40 | 2,201 |
03 Jan 2024 | 6.60 | 6.60 | 6.55 | 6.56 | 6.56 | 1,038 |
02 Jan 2024 | 6.60 | 7.00 | 6.60 | 7.00 | 7.00 | 1,727 |
29 Dec 2023 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | - |
28 Dec 2023 | 7.00 | 7.00 | 6.88 | 6.88 | 6.88 | 2,150 |
27 Dec 2023 | 7.00 | 7.00 | 6.75 | 6.75 | 6.75 | 2,703 |
26 Dec 2023 | 6.73 | 6.73 | 6.61 | 6.70 | 6.70 | 3,858 |
22 Dec 2023 | 6.66 | 6.77 | 6.50 | 6.52 | 6.52 | 6,560 |
21 Dec 2023 | 6.91 | 6.95 | 6.56 | 6.56 | 6.56 | 15,820 |
20 Dec 2023 | 6.97 | 7.01 | 6.97 | 6.98 | 6.98 | 1,272 |
19 Dec 2023 | 6.44 | 6.60 | 6.44 | 6.60 | 6.60 | 8,012 |
18 Dec 2023 | 6.48 | 6.67 | 6.25 | 6.25 | 6.25 | 3,323 |
15 Dec 2023 | 6.48 | 6.48 | 6.40 | 6.48 | 6.48 | 1,340 |
14 Dec 2023 | 6.72 | 6.80 | 6.72 | 6.80 | 6.80 | 15,000 |
13 Dec 2023 | 6.60 | 6.60 | 6.50 | 6.50 | 6.50 | 1,206 |
12 Dec 2023 | 6.56 | 6.56 | 6.50 | 6.50 | 6.50 | 6,000 |
11 Dec 2023 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
08 Dec 2023 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 24,000 |
07 Dec 2023 | 6.62 | 6.62 | 6.30 | 6.35 | 6.35 | 1,225 |
06 Dec 2023 | 6.54 | 6.80 | 6.54 | 6.80 | 6.80 | 1,065 |
05 Dec 2023 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 5,000 |
04 Dec 2023 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - |
01 Dec 2023 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 200 |
30 Nov 2023 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - |
29 Nov 2023 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | 200 |
28 Nov 2023 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | 100 |
27 Nov 2023 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 2,000 |
24 Nov 2023 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 100 |
22 Nov 2023 | 6.25 | 6.25 | 6.15 | 6.15 | 6.15 | 200 |
21 Nov 2023 | 5.96 | 6.13 | 5.96 | 6.13 | 6.13 | 400 |
20 Nov 2023 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | - |
17 Nov 2023 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | 1,000 |
16 Nov 2023 | 6.18 | 6.18 | 5.95 | 5.95 | 5.95 | 708 |
15 Nov 2023 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | - |
14 Nov 2023 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | - |
13 Nov 2023 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | 205 |
10 Nov 2023 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 806 |
09 Nov 2023 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
08 Nov 2023 | 6.19 | 6.30 | 5.99 | 6.20 | 6.20 | 3,111 |
07 Nov 2023 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | - |
06 Nov 2023 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | 1,065 |
03 Nov 2023 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 1,926 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |