Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 May 2024 | 8.40 | 8.50 | 8.18 | 8.20 | 8.20 | 9,643 |
28 May 2024 | 8.02 | 8.55 | 8.00 | 8.41 | 8.41 | 16,885 |
24 May 2024 | 7.46 | 7.63 | 7.13 | 7.65 | 7.65 | 13,855 |
23 May 2024 | 7.50 | 7.50 | 7.31 | 7.46 | 7.46 | 10,642 |
22 May 2024 | 7.65 | 7.67 | 7.40 | 7.50 | 7.50 | 14,295 |
21 May 2024 | 7.80 | 8.04 | 7.65 | 7.88 | 7.88 | 6,080 |
20 May 2024 | 7.58 | 7.97 | 7.67 | 7.88 | 7.88 | 10,430 |
17 May 2024 | 7.66 | 7.78 | 7.57 | 7.60 | 7.60 | 17,622 |
16 May 2024 | 8.27 | 8.28 | 7.60 | 7.80 | 7.80 | 30,972 |
15 May 2024 | 8.26 | 8.46 | 8.09 | 8.25 | 8.25 | 37,301 |
14 May 2024 | 7.74 | 8.17 | 7.47 | 7.47 | 7.47 | 48,532 |
13 May 2024 | 7.80 | 7.94 | 7.60 | 7.80 | 7.80 | 14,600 |
10 May 2024 | 7.64 | 7.78 | 7.55 | 7.73 | 7.73 | 19,751 |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | 7.55 | 7.68 | 7.51 | 7.65 | 7.65 | 6,390 |
07 May 2024 | 7.37 | 7.52 | 7.24 | 7.48 | 7.48 | 10,038 |
03 May 2024 | 7.33 | 7.28 | 7.20 | 7.27 | 7.27 | 33,105 |
02 May 2024 | 7.32 | 7.50 | 7.20 | 7.39 | 7.39 | 7,471 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 7.45 | 7.38 | 7.30 | 7.37 | 7.37 | 4,201 |
29 Apr 2024 | 7.34 | 7.45 | 7.27 | 7.38 | 7.38 | 6,011 |
26 Apr 2024 | 7.25 | 7.31 | 7.19 | 7.31 | 7.31 | 24,443 |
25 Apr 2024 | 7.14 | 7.34 | 7.11 | 7.19 | 7.19 | 19,551 |
24 Apr 2024 | 7.16 | 7.21 | 7.13 | 7.15 | 7.15 | 40,799 |
23 Apr 2024 | 7.28 | 7.30 | 7.16 | 7.19 | 7.19 | 19,333 |
22 Apr 2024 | 7.23 | 7.50 | 7.17 | 7.30 | 7.30 | 17,536 |
19 Apr 2024 | 7.29 | 7.37 | 7.21 | 7.34 | 7.34 | 253,267 |
18 Apr 2024 | 7.20 | 7.36 | 7.16 | 7.31 | 7.31 | 12,993 |
17 Apr 2024 | 7.10 | 7.22 | 7.15 | 7.19 | 7.19 | 24,933 |
16 Apr 2024 | 7.14 | 7.27 | 7.07 | 7.20 | 7.20 | 39,259 |
15 Apr 2024 | 7.71 | 7.85 | 6.88 | 7.13 | 7.13 | 96,897 |
12 Apr 2024 | 7.69 | 8.07 | 7.49 | 7.72 | 7.72 | 59,926 |
11 Apr 2024 | 7.65 | 7.86 | 7.42 | 7.55 | 7.55 | 30,909 |
10 Apr 2024 | 7.74 | 7.89 | 7.50 | 7.72 | 7.72 | 59,272 |
09 Apr 2024 | 7.87 | 7.88 | 7.68 | 7.71 | 7.71 | 847,410 |
08 Apr 2024 | 7.58 | 7.89 | 7.55 | 7.72 | 7.72 | 53,484 |
05 Apr 2024 | 7.44 | 7.65 | 7.35 | 7.63 | 7.63 | 18,574 |
04 Apr 2024 | 7.39 | 7.56 | 7.34 | 7.51 | 7.51 | 12,327 |
03 Apr 2024 | 7.24 | 7.46 | 7.20 | 7.44 | 7.44 | 15,453 |
02 Apr 2024 | 7.11 | 7.27 | 7.08 | 7.27 | 7.27 | 27,965 |
28 Mar 2024 | 7.23 | 7.54 | 7.12 | 7.12 | 7.12 | 56,457 |
27 Mar 2024 | 7.25 | 7.38 | 7.16 | 7.34 | 7.34 | 32,187 |
26 Mar 2024 | 7.30 | 7.40 | 7.20 | 7.30 | 7.30 | 21,784 |
25 Mar 2024 | 7.37 | 7.45 | 7.30 | 7.34 | 7.34 | 26,420 |
22 Mar 2024 | 7.30 | 7.53 | 7.29 | 7.44 | 7.44 | 12,444 |
21 Mar 2024 | 7.28 | 7.50 | 7.26 | 7.38 | 7.38 | 8,164 |
20 Mar 2024 | 7.25 | 7.38 | 7.15 | 7.23 | 7.23 | 79,221 |
19 Mar 2024 | 7.22 | 7.30 | 7.16 | 7.30 | 7.30 | 12,268 |
18 Mar 2024 | 7.21 | 7.41 | 7.13 | 7.37 | 7.37 | 22,325 |
15 Mar 2024 | 7.22 | 7.27 | 7.11 | 7.20 | 7.20 | 11,978 |
14 Mar 2024 | 6.82 | 7.20 | 6.72 | 6.99 | 6.99 | 33,395 |
13 Mar 2024 | 6.80 | 6.98 | 6.69 | 6.81 | 6.81 | 33,044 |
12 Mar 2024 | 6.69 | 6.97 | 6.65 | 6.76 | 6.76 | 21,391 |
11 Mar 2024 | 6.73 | 6.75 | 6.63 | 6.66 | 6.66 | 52,108 |
08 Mar 2024 | 6.75 | 6.84 | 6.63 | 6.78 | 6.78 | 4,986 |
07 Mar 2024 | 6.72 | 6.82 | 6.64 | 6.80 | 6.80 | 50,575 |
06 Mar 2024 | 6.68 | 6.73 | 6.60 | 6.68 | 6.68 | 101,809 |
05 Mar 2024 | 6.83 | 6.93 | 6.64 | 6.68 | 6.68 | 116,631 |
04 Mar 2024 | 6.94 | 7.01 | 6.74 | 6.78 | 6.78 | 11,857 |
01 Mar 2024 | 6.74 | 6.99 | 6.60 | 6.97 | 6.97 | 83,667 |
29 Feb 2024 | 6.76 | 6.86 | 6.50 | 6.73 | 6.73 | 106,830 |
28 Feb 2024 | 7.04 | 7.10 | 6.74 | 6.78 | 6.78 | 50,550 |
27 Feb 2024 | 6.67 | 7.00 | 6.62 | 7.00 | 7.00 | 81,872 |
26 Feb 2024 | 6.68 | 6.77 | 6.53 | 6.65 | 6.65 | 118,217 |
23 Feb 2024 | 6.73 | 6.74 | 6.54 | 6.68 | 6.68 | 98,053 |
22 Feb 2024 | 6.42 | 6.63 | 6.30 | 6.55 | 6.55 | 85,923 |
21 Feb 2024 | 6.01 | 6.41 | 5.82 | 6.31 | 6.31 | 298,437 |
20 Feb 2024 | 6.43 | 6.47 | 6.01 | 6.33 | 6.33 | 53,117 |
19 Feb 2024 | 6.73 | 6.85 | 6.47 | 6.82 | 6.82 | 25,751 |
16 Feb 2024 | 6.67 | 7.00 | 6.65 | 6.74 | 6.74 | 155,870 |
15 Feb 2024 | 6.65 | 6.94 | 6.40 | 6.65 | 6.65 | 154,869 |
14 Feb 2024 | 6.38 | 6.70 | 6.00 | 6.31 | 6.31 | 259,229 |
13 Feb 2024 | 7.05 | 7.09 | 6.68 | 6.70 | 6.70 | 30,338 |
12 Feb 2024 | 6.72 | 6.98 | 6.80 | 6.93 | 6.93 | 37,134 |
09 Feb 2024 | 6.74 | 6.90 | 6.68 | 6.70 | 6.70 | 25,920 |
08 Feb 2024 | 6.80 | 6.89 | 6.56 | 6.73 | 6.73 | 19,780 |
07 Feb 2024 | 7.28 | 7.25 | 6.71 | 6.71 | 6.71 | 19,633 |
06 Feb 2024 | 7.12 | 7.26 | 6.98 | 7.26 | 7.26 | 19,592 |
05 Feb 2024 | 7.11 | 7.18 | 7.02 | 7.03 | 7.03 | 12,931 |
02 Feb 2024 | 7.11 | 7.31 | 7.13 | 7.17 | 7.17 | 7,940 |
01 Feb 2024 | 7.15 | 7.21 | 7.07 | 7.15 | 7.15 | 8,982 |
31 Jan 2024 | 7.19 | 7.49 | 7.06 | 7.19 | 7.19 | 18,438 |
30 Jan 2024 | 7.55 | 7.60 | 7.15 | 7.17 | 7.17 | 90,008 |
29 Jan 2024 | 7.41 | 7.55 | 7.37 | 7.44 | 7.44 | 85,783 |
26 Jan 2024 | 7.42 | 7.44 | 7.28 | 7.43 | 7.43 | 147,964 |
25 Jan 2024 | 7.31 | 7.44 | 7.29 | 7.44 | 7.44 | 11,333 |
24 Jan 2024 | 7.26 | 7.42 | 7.23 | 7.35 | 7.35 | 56,658 |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | 7.20 | 7.25 | 7.03 | 7.13 | 7.13 | 107,465 |
19 Jan 2024 | 7.28 | 7.25 | 7.07 | 7.19 | 7.19 | 35,676 |
18 Jan 2024 | 7.34 | 7.38 | 7.22 | 7.28 | 7.28 | 91,010 |
17 Jan 2024 | 7.32 | 7.33 | 7.20 | 7.27 | 7.27 | 131,587 |
16 Jan 2024 | 7.37 | 7.68 | 7.32 | 7.45 | 7.45 | 24,187 |
15 Jan 2024 | 7.41 | 7.55 | 7.37 | 7.42 | 7.42 | 42,734 |
12 Jan 2024 | 7.37 | 7.49 | 7.17 | 7.42 | 7.42 | 38,704 |
11 Jan 2024 | 7.43 | 7.47 | 7.21 | 7.27 | 7.27 | 89,737 |
10 Jan 2024 | 7.57 | 7.64 | 7.31 | 7.60 | 7.60 | 101,860 |
09 Jan 2024 | 7.85 | 7.89 | 7.55 | 7.64 | 7.64 | 458,678 |
08 Jan 2024 | 7.91 | 7.93 | 7.69 | 7.79 | 7.79 | 65,995 |
05 Jan 2024 | 7.83 | 7.92 | 7.73 | 7.92 | 7.92 | 12,431 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |