# |
Date |
Open |
High |
Low |
Close |
Volume |
1 |
April 25, 2024 |
7.82 |
7.97 |
7.82 |
7.82 |
5100 |
2 |
April 24, 2024 |
7.65 |
7.8 |
7.65 |
7.67 |
9400 |
3 |
April 23, 2024 |
- |
- |
- |
- |
- |
4 |
April 22, 2024 |
7.8 |
7.95 |
7.8 |
7.8 |
5700 |
5 |
April 21, 2024 |
7.8 |
7.8 |
7.8 |
7.8 |
950 |
6 |
April 18, 2024 |
7.76 |
7.76 |
7.76 |
7.76 |
400 |
7 |
April 17, 2024 |
- |
- |
- |
- |
- |
8 |
April 16, 2024 |
7.9 |
7.9 |
7.89 |
7.89 |
1670 |
9 |
April 15, 2024 |
7.86 |
8.03 |
7.86 |
8.03 |
8530 |
10 |
April 14, 2024 |
7.88 |
7.88 |
7.88 |
7.88 |
40100 |
11 |
April 11, 2024 |
- |
- |
- |
- |
- |
12 |
April 10, 2024 |
8.0 |
8.0 |
8.0 |
8.0 |
100 |
13 |
April 9, 2024 |
7.73 |
8.05 |
7.73 |
8.05 |
3900 |
14 |
April 8, 2024 |
- |
- |
- |
- |
- |
15 |
April 7, 2024 |
7.7 |
7.79 |
7.7 |
7.79 |
220 |
16 |
April 4, 2024 |
7.85 |
7.85 |
7.85 |
7.85 |
130 |
17 |
April 2, 2024 |
7.95 |
7.95 |
7.95 |
7.95 |
300 |
18 |
April 1, 2024 |
7.9 |
8.05 |
7.77 |
8.05 |
5240 |
19 |
March 31, 2024 |
7.87 |
7.88 |
7.87 |
7.88 |
1100 |
20 |
March 28, 2024 |
7.76 |
7.9 |
7.76 |
7.9 |
2425 |
21 |
March 27, 2024 |
7.82 |
7.97 |
7.82 |
7.9 |
3200 |
22 |
March 26, 2024 |
7.82 |
7.97 |
7.82 |
7.97 |
1450 |
23 |
March 25, 2024 |
7.82 |
7.82 |
7.81 |
7.82 |
31503 |
24 |
March 24, 2024 |
- |
- |
- |
- |
- |
25 |
March 21, 2024 |
7.91 |
7.93 |
7.91 |
7.93 |
1100 |
26 |
March 20, 2024 |
7.81 |
7.96 |
7.81 |
7.96 |
1100 |
27 |
March 19, 2024 |
7.74 |
7.87 |
7.74 |
7.87 |
900 |
28 |
March 18, 2024 |
7.83 |
7.87 |
7.83 |
7.87 |
200 |
29 |
March 17, 2024 |
7.96 |
7.96 |
7.96 |
7.96 |
100 |
30 |
March 14, 2024 |
7.95 |
8.1 |
7.95 |
8.1 |
6883 |
31 |
March 13, 2024 |
8.1 |
8.1 |
7.99 |
8.1 |
8025 |
32 |
March 12, 2024 |
8.0 |
8.0 |
8.0 |
8.0 |
600 |
33 |
March 10, 2024 |
7.65 |
8.05 |
7.65 |
8.05 |
9250 |
34 |
March 7, 2024 |
7.64 |
7.71 |
7.64 |
7.7 |
10600 |
35 |
March 6, 2024 |
7.71 |
7.73 |
7.71 |
7.73 |
301 |
36 |
March 5, 2024 |
7.69 |
7.73 |
7.69 |
7.69 |
11703 |
37 |
March 3, 2024 |
7.44 |
7.58 |
7.44 |
7.58 |
825 |
38 |
Feb. 29, 2024 |
7.56 |
7.58 |
7.44 |
7.58 |
7250 |
39 |
Feb. 28, 2024 |
7.71 |
7.71 |
7.71 |
7.71 |
750 |
40 |
Feb. 27, 2024 |
7.64 |
7.8 |
7.64 |
7.8 |
9225 |
41 |
Feb. 26, 2024 |
7.76 |
7.76 |
7.76 |
7.76 |
950 |
42 |
Feb. 25, 2024 |
7.67 |
7.8 |
7.67 |
7.8 |
325 |
43 |
Feb. 22, 2024 |
7.8 |
7.81 |
7.51 |
7.81 |
2513 |
44 |
Feb. 21, 2024 |
7.95 |
7.95 |
7.8 |
7.8 |
3500 |
45 |
Feb. 20, 2024 |
7.96 |
8.1 |
7.96 |
8.1 |
300 |
46 |
Feb. 18, 2024 |
7.95 |
8.01 |
7.95 |
8.01 |
22800 |
47 |
Feb. 15, 2024 |
7.9 |
8.01 |
7.83 |
8.01 |
2850 |
48 |
Feb. 14, 2024 |
8.19 |
8.2 |
7.96 |
7.96 |
31800 |
49 |
Feb. 13, 2024 |
8.01 |
8.11 |
8.01 |
8.04 |
17631 |
50 |
Feb. 12, 2024 |
7.96 |
8.11 |
7.89 |
8.11 |
12137 |