Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
13 May 2024 | 7.72 | 8.16 | 7.72 | 8.16 | 8.16 | 2,600 |
10 May 2024 | 8.18 | 8.28 | 7.72 | 7.72 | 7.72 | - |
09 May 2024 | 8.34 | 8.42 | 8.18 | 8.18 | 8.18 | - |
08 May 2024 | 8.42 | 8.50 | 8.18 | 8.32 | 8.32 | - |
07 May 2024 | 8.28 | 8.68 | 8.28 | 8.40 | 8.40 | - |
06 May 2024 | 8.38 | 8.46 | 8.18 | 8.18 | 8.18 | - |
03 May 2024 | 8.48 | 8.48 | 8.36 | 8.36 | 8.36 | - |
02 May 2024 | 8.50 | 8.56 | 8.22 | 8.46 | 8.46 | 400 |
30 Apr 2024 | 8.12 | 8.50 | 8.12 | 8.48 | 8.48 | - |
29 Apr 2024 | 8.08 | 8.26 | 8.00 | 8.10 | 8.10 | 20 |
26 Apr 2024 | 8.00 | 8.24 | 8.00 | 8.06 | 8.06 | - |
25 Apr 2024 | 8.16 | 8.22 | 7.94 | 7.96 | 7.96 | - |
24 Apr 2024 | 8.16 | 8.16 | 8.04 | 8.14 | 8.14 | - |
23 Apr 2024 | 7.86 | 8.16 | 7.86 | 8.14 | 8.14 | - |
22 Apr 2024 | 7.88 | 8.40 | 7.82 | 7.84 | 7.84 | - |
19 Apr 2024 | 7.84 | 8.00 | 7.84 | 7.86 | 7.86 | - |
18 Apr 2024 | 7.82 | 8.00 | 7.44 | 7.88 | 7.88 | - |
17 Apr 2024 | 7.92 | 8.08 | 7.80 | 7.80 | 7.80 | 80 |
16 Apr 2024 | 7.74 | 7.94 | 7.70 | 7.92 | 7.92 | - |
15 Apr 2024 | 8.08 | 8.12 | 7.68 | 7.74 | 7.74 | 100 |
12 Apr 2024 | 7.94 | 8.16 | 7.92 | 8.06 | 8.06 | - |
11 Apr 2024 | 7.74 | 8.00 | 7.72 | 7.90 | 7.90 | 40 |
10 Apr 2024 | 7.84 | 7.98 | 7.68 | 7.72 | 7.72 | - |
09 Apr 2024 | 7.68 | 7.98 | 7.68 | 7.82 | 7.82 | - |
08 Apr 2024 | 7.82 | 7.94 | 7.66 | 7.66 | 7.66 | 864 |
05 Apr 2024 | 7.76 | 7.94 | 7.70 | 7.72 | 7.72 | - |
04 Apr 2024 | 7.72 | 7.88 | 7.72 | 7.74 | 7.74 | - |
03 Apr 2024 | 7.74 | 7.90 | 7.72 | 7.72 | 7.72 | - |
02 Apr 2024 | 7.78 | 7.92 | 7.72 | 7.74 | 7.74 | 704 |
28 Mar 2024 | 7.68 | 7.93 | 7.33 | 7.75 | 7.75 | 956 |
27 Mar 2024 | 7.51 | 7.99 | 7.50 | 7.84 | 7.84 | 150 |
26 Mar 2024 | 7.38 | 7.61 | 7.38 | 7.50 | 7.50 | - |
25 Mar 2024 | 7.50 | 7.65 | 7.36 | 7.37 | 7.37 | 950 |
22 Mar 2024 | 7.39 | 7.64 | 7.27 | 7.52 | 7.52 | - |
21 Mar 2024 | 7.42 | 7.50 | 7.23 | 7.33 | 7.33 | - |
20 Mar 2024 | 7.74 | 7.74 | 7.37 | 7.41 | 7.41 | 70 |
19 Mar 2024 | 7.51 | 7.92 | 7.51 | 7.74 | 7.74 | - |
18 Mar 2024 | 7.44 | 7.67 | 7.44 | 7.51 | 7.51 | - |
15 Mar 2024 | 7.38 | 7.61 | 7.38 | 7.43 | 7.43 | - |
14 Mar 2024 | 7.77 | 8.01 | 7.37 | 7.37 | 7.37 | 400 |
13 Mar 2024 | 7.93 | 8.06 | 7.76 | 7.76 | 7.76 | 120 |
12 Mar 2024 | 7.81 | 8.11 | 7.76 | 7.92 | 7.92 | 30 |
11 Mar 2024 | 7.46 | 7.75 | 7.46 | 7.70 | 7.70 | - |
08 Mar 2024 | 7.46 | 7.63 | 7.21 | 7.45 | 7.45 | 510 |
07 Mar 2024 | 7.66 | 7.74 | 7.45 | 7.45 | 7.45 | - |
06 Mar 2024 | 7.68 | 7.90 | 7.65 | 7.65 | 7.65 | - |
05 Mar 2024 | 7.79 | 8.00 | 7.66 | 7.66 | 7.66 | - |
04 Mar 2024 | 7.91 | 8.10 | 7.79 | 7.79 | 7.79 | - |
01 Mar 2024 | 7.68 | 8.06 | 7.68 | 7.90 | 7.90 | - |
29 Feb 2024 | 7.85 | 7.91 | 7.66 | 7.66 | 7.66 | 200 |
28 Feb 2024 | 7.96 | 7.99 | 7.79 | 7.84 | 7.84 | - |
27 Feb 2024 | 7.61 | 7.96 | 7.59 | 7.96 | 7.96 | - |
26 Feb 2024 | 7.61 | 7.81 | 7.50 | 7.60 | 7.60 | 700 |
23 Feb 2024 | 7.51 | 7.78 | 7.31 | 7.62 | 7.62 | 500 |
22 Feb 2024 | 7.56 | 7.60 | 7.43 | 7.50 | 7.50 | - |
21 Feb 2024 | 7.51 | 7.60 | 7.50 | 7.55 | 7.55 | - |
20 Feb 2024 | 7.48 | 7.51 | 7.47 | 7.50 | 7.50 | - |
19 Feb 2024 | 7.46 | 7.54 | 7.33 | 7.47 | 7.47 | - |
16 Feb 2024 | 7.36 | 7.59 | 7.36 | 7.47 | 7.47 | 92 |
15 Feb 2024 | 7.52 | 7.60 | 7.32 | 7.35 | 7.35 | - |
14 Feb 2024 | 7.50 | 7.72 | 7.40 | 7.51 | 7.51 | 411 |
13 Feb 2024 | 7.81 | 8.00 | 7.47 | 7.49 | 7.49 | 1,400 |
12 Feb 2024 | 8.02 | 8.10 | 7.80 | 7.80 | 7.80 | 2,450 |
09 Feb 2024 | 7.84 | 8.32 | 7.84 | 8.01 | 8.01 | 125 |
08 Feb 2024 | 8.09 | 8.26 | 7.70 | 7.70 | 7.70 | 1,305 |
07 Feb 2024 | 8.20 | 8.31 | 8.20 | 8.20 | 8.20 | - |
06 Feb 2024 | 8.12 | 8.32 | 8.07 | 8.20 | 8.20 | 150 |
05 Feb 2024 | 8.11 | 8.37 | 8.10 | 8.10 | 8.10 | - |
02 Feb 2024 | 8.16 | 8.30 | 8.10 | 8.10 | 8.10 | - |
01 Feb 2024 | 8.09 | 8.31 | 8.09 | 8.14 | 8.14 | - |
31 Jan 2024 | 8.05 | 8.39 | 8.05 | 8.09 | 8.09 | 626 |
30 Jan 2024 | 7.72 | 8.29 | 7.66 | 8.05 | 8.05 | 1,190 |
29 Jan 2024 | 7.40 | 7.96 | 7.37 | 7.85 | 7.85 | 600 |
26 Jan 2024 | 7.25 | 7.62 | 7.25 | 7.41 | 7.41 | 564 |
25 Jan 2024 | 7.25 | 7.44 | 7.25 | 7.26 | 7.26 | - |
24 Jan 2024 | 7.42 | 7.55 | 7.24 | 7.24 | 7.24 | - |
23 Jan 2024 | 7.13 | 7.36 | 7.01 | 7.32 | 7.32 | - |
22 Jan 2024 | 7.30 | 7.56 | 7.21 | 7.21 | 7.21 | 200 |
19 Jan 2024 | 7.52 | 7.69 | 7.29 | 7.29 | 7.29 | - |
18 Jan 2024 | 7.57 | 7.81 | 7.55 | 7.55 | 7.55 | - |
17 Jan 2024 | 7.64 | 7.73 | 7.41 | 7.55 | 7.55 | - |
16 Jan 2024 | 7.97 | 8.25 | 7.63 | 7.63 | 7.63 | 920 |
15 Jan 2024 | 8.18 | 8.25 | 7.96 | 7.96 | 7.96 | 654 |
12 Jan 2024 | 7.65 | 8.14 | 7.65 | 7.96 | 7.96 | - |
11 Jan 2024 | 7.67 | 7.89 | 7.64 | 7.64 | 7.64 | - |
10 Jan 2024 | 8.16 | 8.25 | 7.58 | 7.63 | 7.63 | 600 |
09 Jan 2024 | 8.15 | 8.32 | 8.15 | 8.15 | 8.15 | - |
08 Jan 2024 | 8.30 | 8.40 | 8.15 | 8.16 | 8.16 | - |
05 Jan 2024 | 8.35 | 8.51 | 8.29 | 8.29 | 8.29 | - |
04 Jan 2024 | 8.38 | 8.57 | 8.34 | 8.34 | 8.34 | 2 |
03 Jan 2024 | 8.23 | 8.52 | 8.23 | 8.36 | 8.36 | - |
02 Jan 2024 | 8.71 | 8.72 | 8.22 | 8.22 | 8.22 | 200 |
29 Dec 2023 | 8.54 | 8.72 | 8.53 | 8.72 | 8.72 | - |
28 Dec 2023 | 8.47 | 8.59 | 8.37 | 8.52 | 8.52 | - |
27 Dec 2023 | 8.73 | 8.73 | 8.34 | 8.46 | 8.46 | 100 |
22 Dec 2023 | 8.80 | 8.91 | 8.72 | 8.72 | 8.72 | 120 |
21 Dec 2023 | 8.84 | 8.90 | 8.74 | 8.84 | 8.84 | - |
20 Dec 2023 | 8.56 | 8.82 | 8.50 | 8.82 | 8.82 | - |
19 Dec 2023 | 8.61 | 8.72 | 8.51 | 8.55 | 8.55 | - |
18 Dec 2023 | 8.51 | 8.77 | 8.51 | 8.60 | 8.60 | 1,810 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |