Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 8.69 | 8.84 | 8.53 | 8.61 | 8.61 | 1,225,518 |
29 Apr 2024 | 8.80 | 8.89 | 8.65 | 8.68 | 8.68 | 959,036 |
26 Apr 2024 | 8.47 | 8.88 | 8.47 | 8.78 | 8.78 | 714,756 |
25 Apr 2024 | 8.47 | 8.57 | 8.44 | 8.52 | 8.52 | 8,391,852 |
24 Apr 2024 | 8.55 | 8.63 | 8.46 | 8.54 | 8.54 | 7,619,624 |
23 Apr 2024 | 8.65 | 8.61 | 8.43 | 8.52 | 8.52 | 2,192,844 |
22 Apr 2024 | 8.63 | 8.72 | 8.42 | 8.59 | 8.59 | 831,584 |
19 Apr 2024 | 8.80 | 8.79 | 8.62 | 8.66 | 8.66 | 292,929 |
18 Apr 2024 | 8.94 | 9.14 | 8.68 | 8.90 | 8.90 | 79,781,820 |
17 Apr 2024 | 8.65 | 8.92 | 8.56 | 8.79 | 8.79 | 26,184,660 |
16 Apr 2024 | 8.89 | 8.93 | 8.61 | 8.68 | 8.68 | 538,499 |
15 Apr 2024 | 8.93 | 9.04 | 8.85 | 8.98 | 8.98 | 448,211 |
12 Apr 2024 | 8.50 | 9.15 | 8.85 | 8.99 | 8.99 | 34,307,670 |
11 Apr 2024 | 8.88 | 9.03 | 8.84 | 8.90 | 8.90 | 4,319,867 |
10 Apr 2024 | 8.65 | 8.99 | 8.57 | 8.95 | 8.95 | 2,273,175 |
09 Apr 2024 | 8.18 | 9.21 | 8.15 | 8.68 | 8.68 | 23,916,180 |
08 Apr 2024 | 8.08 | 8.19 | 7.86 | 7.95 | 7.95 | 1,668,747 |
05 Apr 2024 | 7.88 | 8.09 | 7.83 | 8.04 | 8.04 | 7,024,818 |
04 Apr 2024 | 8.11 | 8.22 | 8.01 | 8.09 | 8.09 | 80,003,830 |
03 Apr 2024 | 8.10 | 8.08 | 7.88 | 8.08 | 8.08 | 4,041,639 |
02 Apr 2024 | 7.91 | 8.20 | 7.93 | 8.08 | 8.08 | 4,433,996 |
28 Mar 2024 | - | - | - | - | - | - |
27 Mar 2024 | 7.82 | 7.91 | 7.72 | 7.75 | 7.75 | 7,733,928 |
26 Mar 2024 | 7.79 | 7.88 | 7.73 | 7.78 | 7.78 | 2,833,372 |
25 Mar 2024 | 7.54 | 7.83 | 7.40 | 7.70 | 7.70 | 1,845,548 |
22 Mar 2024 | 7.44 | 7.56 | 7.35 | 7.50 | 7.50 | 566,258 |
21 Mar 2024 | 7.23 | 7.50 | 7.21 | 7.33 | 7.33 | 759,530 |
20 Mar 2024 | 7.21 | 7.28 | 7.20 | 7.21 | 7.21 | 506,004 |
19 Mar 2024 | 7.29 | 7.31 | 7.20 | 7.24 | 7.24 | 1,802,410 |
18 Mar 2024 | 7.18 | 7.29 | 7.16 | 7.25 | 7.25 | 504,962 |
15 Mar 2024 | 7.02 | 7.16 | 6.98 | 7.15 | 7.15 | 130,559 |
14 Mar 2024 | 7.05 | 7.14 | 6.98 | 7.14 | 7.14 | 326,050 |
13 Mar 2024 | 6.97 | 7.08 | 6.95 | 7.08 | 7.08 | 238,724 |
12 Mar 2024 | 7.01 | 7.07 | 6.94 | 7.04 | 7.04 | 413,768 |
11 Mar 2024 | 7.04 | 7.06 | 6.88 | 6.91 | 6.91 | 210,739 |
08 Mar 2024 | 7.16 | 7.24 | 7.02 | 7.12 | 7.12 | 110,284 |
07 Mar 2024 | 6.99 | 7.15 | 6.93 | 7.12 | 7.12 | 14,682,360 |
06 Mar 2024 | 6.78 | 7.09 | 6.75 | 6.99 | 6.99 | 3,878,624 |
05 Mar 2024 | 6.80 | 6.91 | 6.76 | 6.80 | 6.80 | 1,307,170 |
04 Mar 2024 | 7.03 | 7.22 | 6.87 | 6.87 | 6.87 | 2,061,604 |
01 Mar 2024 | 6.84 | 6.98 | 6.73 | 6.98 | 6.98 | 554,077 |
29 Feb 2024 | 6.64 | 6.84 | 6.60 | 6.62 | 6.62 | 1,850,441 |
28 Feb 2024 | 6.57 | 6.68 | 6.55 | 6.67 | 6.67 | 327,509 |
27 Feb 2024 | 6.54 | 6.62 | 6.51 | 6.60 | 6.60 | 829,805 |
26 Feb 2024 | 6.32 | 6.54 | 6.30 | 6.36 | 6.36 | 1,367,956 |
23 Feb 2024 | 6.54 | 6.47 | 6.30 | 6.34 | 6.34 | 237,655 |
22 Feb 2024 | 6.63 | 6.67 | 6.50 | 6.50 | 6.50 | 269,625 |
21 Feb 2024 | 6.51 | 6.60 | 6.43 | 6.59 | 6.59 | 178,970 |
20 Feb 2024 | 6.57 | 6.58 | 6.48 | 6.57 | 6.57 | 246,021 |
19 Feb 2024 | 6.73 | 6.78 | 6.65 | 6.68 | 6.68 | 261,555 |
16 Feb 2024 | 6.57 | 6.80 | 6.30 | 6.80 | 6.80 | 2,882,935 |
15 Feb 2024 | 6.21 | 6.41 | 6.11 | 6.23 | 6.23 | 3,158,380 |
14 Feb 2024 | 6.57 | 6.44 | 6.18 | 6.44 | 6.44 | 17,446,740 |
13 Feb 2024 | 6.51 | 6.57 | 6.36 | 6.41 | 6.41 | 3,223,938 |
12 Feb 2024 | 6.22 | 6.48 | 6.20 | 6.42 | 6.42 | 7,276,913 |
09 Feb 2024 | 6.28 | 6.28 | 6.23 | 6.24 | 6.24 | 2,095,964 |
08 Feb 2024 | 6.18 | 6.27 | 6.16 | 6.27 | 6.27 | 13,318,350 |
07 Feb 2024 | 6.21 | 6.27 | 6.16 | 6.17 | 6.17 | 1,068,978 |
06 Feb 2024 | 6.21 | 6.29 | 6.11 | 6.20 | 6.20 | 3,736,294 |
05 Feb 2024 | 6.37 | 6.42 | 6.20 | 6.32 | 6.32 | 4,379,021 |
02 Feb 2024 | 6.50 | 6.59 | 6.36 | 6.38 | 6.38 | 1,215,870 |
01 Feb 2024 | 6.59 | 6.70 | 6.54 | 6.63 | 6.63 | 270,423 |
31 Jan 2024 | 6.56 | 6.69 | 6.54 | 6.64 | 6.64 | 432,206 |
30 Jan 2024 | 6.80 | 6.96 | 6.50 | 6.53 | 6.53 | 10,018,050 |
29 Jan 2024 | 6.96 | 7.04 | 6.75 | 6.80 | 6.80 | 654,756 |
26 Jan 2024 | 6.89 | 6.91 | 6.82 | 6.88 | 6.88 | 104,459,800 |
25 Jan 2024 | 6.88 | 7.10 | 6.87 | 6.87 | 6.87 | 7,824,030 |
24 Jan 2024 | 6.64 | 6.83 | 6.56 | 6.58 | 6.58 | 10,447,220 |
23 Jan 2024 | 6.71 | 6.74 | 6.59 | 6.71 | 6.71 | 5,038,584 |
22 Jan 2024 | 6.58 | 6.74 | 6.51 | 6.64 | 6.64 | 1,710,407 |
19 Jan 2024 | 6.99 | 6.99 | 6.69 | 6.91 | 6.91 | 5,405,660 |
18 Jan 2024 | 7.20 | 7.10 | 6.95 | 6.95 | 6.95 | 7,553,833 |
17 Jan 2024 | 7.08 | 7.21 | 7.02 | 7.07 | 7.07 | 3,119,350 |
16 Jan 2024 | 6.98 | 7.26 | 6.94 | 7.17 | 7.17 | 3,872,044 |
15 Jan 2024 | 7.15 | 7.16 | 6.87 | 6.97 | 6.97 | 3,312,789 |
12 Jan 2024 | 7.34 | 7.36 | 7.00 | 7.28 | 7.28 | 238,079 |
11 Jan 2024 | 7.16 | 7.37 | 7.15 | 7.19 | 7.19 | 3,670,324 |
10 Jan 2024 | 7.19 | 7.37 | 7.09 | 7.23 | 7.23 | 16,526,720 |
09 Jan 2024 | 7.96 | 8.00 | 7.15 | 7.23 | 7.23 | 49,159,930 |
08 Jan 2024 | 8.55 | 8.47 | 8.38 | 8.46 | 8.46 | 255,379 |
05 Jan 2024 | 8.77 | 8.76 | 8.46 | 8.53 | 8.53 | 1,697,208 |
04 Jan 2024 | 8.82 | 8.94 | 8.79 | 8.81 | 8.81 | 158,567 |
03 Jan 2024 | 8.77 | 8.85 | 8.55 | 8.72 | 8.72 | 1,017,074 |
02 Jan 2024 | 8.72 | 8.87 | 8.70 | 8.80 | 8.80 | 1,979,383 |
29 Dec 2023 | 8.63 | 8.71 | 8.57 | 8.57 | 8.57 | 2,448,179 |
28 Dec 2023 | 8.81 | 8.83 | 8.61 | 8.65 | 8.65 | 600,680 |
27 Dec 2023 | 8.70 | 8.94 | 8.70 | 8.78 | 8.78 | 1,234,906 |
22 Dec 2023 | 8.68 | 8.75 | 8.62 | 8.67 | 8.67 | 81,869 |
21 Dec 2023 | 8.26 | 8.64 | 8.18 | 8.63 | 8.63 | 7,761,582 |
20 Dec 2023 | 8.52 | 8.52 | 8.34 | 8.40 | 8.40 | 6,208,173 |
19 Dec 2023 | 8.46 | 8.57 | 8.35 | 8.39 | 8.39 | 4,073,487 |
18 Dec 2023 | 8.39 | 8.64 | 8.35 | 8.56 | 8.56 | 13,498,560 |
15 Dec 2023 | 8.49 | 8.51 | 8.18 | 8.26 | 8.26 | 1,483,719 |
14 Dec 2023 | 8.07 | 8.30 | 7.87 | 8.23 | 8.23 | 12,110,090 |
13 Dec 2023 | 7.82 | 8.10 | 7.76 | 8.04 | 8.04 | 421,668 |
12 Dec 2023 | 8.49 | 8.29 | 7.80 | 7.91 | 7.91 | 1,208,886 |
11 Dec 2023 | 8.28 | 8.34 | 8.19 | 8.22 | 8.22 | 348,976 |
08 Dec 2023 | 8.16 | 8.30 | 8.09 | 8.27 | 8.27 | 524,839 |
07 Dec 2023 | 8.02 | 8.17 | 7.93 | 8.02 | 8.02 | 2,125,203 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |