Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 0.00 | 0.00 | 0.00 | 10.22 | 10.22 | 1,800 |
29 Apr 2024 | 10.31 | 10.49 | 10.27 | 10.49 | 10.49 | 5,053 |
26 Apr 2024 | 10.32 | 10.32 | 10.11 | 10.12 | 10.12 | 15,675 |
25 Apr 2024 | 10.07 | 10.16 | 10.07 | 10.03 | 10.03 | 16,601 |
24 Apr 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 35 |
23 Apr 2024 | 9.57 | 9.91 | 9.16 | 9.62 | 9.62 | 27,722 |
22 Apr 2024 | 9.91 | 9.91 | 9.80 | 9.81 | 9.81 | 4,580 |
19 Apr 2024 | 9.82 | 9.99 | 9.81 | 9.91 | 9.91 | 4,658 |
18 Apr 2024 | 9.61 | 9.62 | 9.60 | 9.68 | 9.68 | 10,578 |
17 Apr 2024 | 9.23 | 9.40 | 9.23 | 9.38 | 9.38 | 3,279 |
16 Apr 2024 | 9.22 | 9.26 | 8.99 | 9.13 | 9.13 | 10,287 |
15 Apr 2024 | 9.09 | 9.22 | 9.08 | 9.30 | 9.30 | 2,714 |
12 Apr 2024 | 9.31 | 9.32 | 9.29 | 9.15 | 9.15 | 2,005 |
11 Apr 2024 | 8.99 | 9.03 | 8.90 | 8.84 | 8.84 | 10,912 |
10 Apr 2024 | 9.16 | 9.16 | 9.16 | 8.95 | 8.95 | 13 |
09 Apr 2024 | 8.98 | 9.15 | 8.98 | 8.99 | 8.99 | 650 |
08 Apr 2024 | 9.00 | 9.01 | 9.00 | 8.97 | 8.97 | 222 |
05 Apr 2024 | 8.75 | 8.76 | 8.75 | 8.77 | 8.77 | 1,515 |
04 Apr 2024 | 8.79 | 8.79 | 8.79 | 8.83 | 8.83 | 1,996 |
03 Apr 2024 | 8.29 | 8.57 | 8.27 | 8.70 | 8.70 | 17,589 |
02 Apr 2024 | 8.16 | 8.23 | 7.89 | 8.16 | 8.16 | 23,300 |
28 Mar 2024 | 7.92 | 7.92 | 7.84 | 7.91 | 7.91 | 6,201 |
27 Mar 2024 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | - |
26 Mar 2024 | 7.93 | 8.20 | 7.88 | 7.94 | 7.94 | 1,421 |
25 Mar 2024 | 7.95 | 7.95 | 7.95 | 7.96 | 7.96 | 1,305 |
22 Mar 2024 | 7.96 | 7.96 | 7.90 | 7.92 | 7.92 | 2,865 |
21 Mar 2024 | 8.26 | 8.26 | 8.07 | 8.10 | 8.10 | 11,623 |
20 Mar 2024 | 8.02 | 8.10 | 8.02 | 8.08 | 8.08 | 12,323 |
19 Mar 2024 | 8.19 | 8.19 | 7.74 | 8.17 | 8.17 | 12,369 |
18 Mar 2024 | 8.47 | 8.47 | 8.47 | 8.42 | 8.42 | 2,000 |
15 Mar 2024 | 8.31 | 8.40 | 8.25 | 8.41 | 8.41 | 36,769 |
14 Mar 2024 | 8.07 | 8.07 | 8.07 | 7.99 | 7.99 | 200 |
13 Mar 2024 | 7.86 | 8.13 | 7.86 | 8.14 | 8.14 | 6,425 |
12 Mar 2024 | 7.60 | 7.63 | 7.55 | 7.62 | 7.62 | 8,081 |
11 Mar 2024 | 7.51 | 7.51 | 7.51 | 7.60 | 7.60 | 1,457 |
08 Mar 2024 | 7.63 | 7.63 | 7.45 | 7.45 | 7.45 | 8,629 |
07 Mar 2024 | 7.58 | 7.64 | 7.58 | 7.61 | 7.61 | 1,712 |
06 Mar 2024 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | - |
05 Mar 2024 | 7.29 | 7.29 | 7.29 | 7.28 | 7.28 | 3,021 |
04 Mar 2024 | 7.39 | 7.39 | 7.39 | 7.36 | 7.36 | 1,469 |
01 Mar 2024 | 7.24 | 7.24 | 7.24 | 7.35 | 7.35 | 983 |
29 Feb 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - |
28 Feb 2024 | 7.21 | 7.21 | 7.20 | 7.21 | 7.21 | 1,483 |
27 Feb 2024 | 7.32 | 7.50 | 7.31 | 7.29 | 7.29 | 8,716 |
26 Feb 2024 | 7.29 | 7.29 | 7.29 | 7.26 | 7.26 | 1,489 |
23 Feb 2024 | 7.41 | 7.43 | 7.41 | 7.45 | 7.45 | 4,002 |
22 Feb 2024 | 7.51 | 7.51 | 7.51 | 7.53 | 7.53 | 240 |
21 Feb 2024 | 7.42 | 7.44 | 7.42 | 7.44 | 7.44 | 2,989 |
20 Feb 2024 | 7.20 | 7.22 | 6.85 | 7.32 | 7.32 | 1,237 |
19 Feb 2024 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | 1,007 |
16 Feb 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - |
15 Feb 2024 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | - |
14 Feb 2024 | 6.80 | 6.80 | 6.80 | 6.81 | 6.81 | 1,579 |
13 Feb 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
12 Feb 2024 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | - |
09 Feb 2024 | 6.74 | 6.74 | 6.74 | 6.72 | 6.72 | 3,593 |
08 Feb 2024 | 6.88 | 6.88 | 6.88 | 6.78 | 6.78 | 15 |
07 Feb 2024 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | - |
06 Feb 2024 | 7.11 | 7.11 | 7.11 | 7.14 | 7.14 | 1,035 |
05 Feb 2024 | 7.17 | 7.17 | 7.07 | 7.08 | 7.08 | 10,578 |
02 Feb 2024 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | - |
01 Feb 2024 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | 1,461 |
31 Jan 2024 | 7.64 | 7.64 | 7.57 | 7.61 | 7.61 | 8,954 |
30 Jan 2024 | 7.21 | 7.21 | 7.21 | 7.54 | 7.54 | 13 |
29 Jan 2024 | 7.35 | 7.41 | 7.35 | 7.46 | 7.46 | 3,767 |
26 Jan 2024 | 7.41 | 7.41 | 7.41 | 7.44 | 7.44 | 4,634 |
25 Jan 2024 | 7.51 | 7.51 | 7.51 | 7.47 | 7.47 | 1,452 |
24 Jan 2024 | 7.41 | 7.51 | 7.41 | 7.49 | 7.49 | 6,709 |
23 Jan 2024 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | 1,090 |
22 Jan 2024 | 7.08 | 7.08 | 7.08 | 7.05 | 7.05 | 140 |
19 Jan 2024 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | - |
18 Jan 2024 | 6.93 | 6.93 | 6.93 | 7.01 | 7.01 | 4,738 |
17 Jan 2024 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | - |
16 Jan 2024 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | - |
15 Jan 2024 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | - |
12 Jan 2024 | 7.22 | 7.22 | 7.09 | 7.07 | 7.07 | 6,250 |
11 Jan 2024 | 7.22 | 7.22 | 7.16 | 7.09 | 7.09 | 2,561 |
10 Jan 2024 | 7.10 | 7.10 | 7.10 | 7.05 | 7.05 | 1,541 |
09 Jan 2024 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | - |
08 Jan 2024 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | - |
05 Jan 2024 | 7.32 | 7.34 | 7.28 | 7.32 | 7.32 | 15,187 |
04 Jan 2024 | 7.48 | 7.48 | 7.38 | 7.31 | 7.31 | 144 |
03 Jan 2024 | 7.36 | 7.43 | 7.33 | 7.45 | 7.45 | 1,581 |
02 Jan 2024 | 7.55 | 7.55 | 7.55 | 7.50 | 7.50 | 4,205 |
29 Dec 2023 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | - |
28 Dec 2023 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | - |
27 Dec 2023 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | - |
22 Dec 2023 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | - |
21 Dec 2023 | 7.59 | 7.59 | 7.59 | 7.65 | 7.65 | 435 |
20 Dec 2023 | 7.64 | 7.64 | 7.64 | 7.61 | 7.61 | 3,171 |
19 Dec 2023 | 7.42 | 7.42 | 7.42 | 7.63 | 7.63 | 21 |
18 Dec 2023 | 7.51 | 7.51 | 7.47 | 7.44 | 7.44 | 4,701 |
15 Dec 2023 | 7.43 | 7.43 | 7.43 | 7.54 | 7.54 | 946 |
14 Dec 2023 | 7.40 | 7.40 | 7.40 | 7.55 | 7.55 | 1 |
13 Dec 2023 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | - |
12 Dec 2023 | 7.44 | 7.44 | 7.44 | 7.16 | 7.16 | - |
11 Dec 2023 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | - |
08 Dec 2023 | 7.23 | 7.36 | 7.23 | 7.34 | 7.34 | 16,881 |
07 Dec 2023 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | - |
06 Dec 2023 | 7.20 | 7.20 | 7.09 | 7.08 | 7.08 | 3,130 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |