Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 7.86 | 8.12 | 7.82 | 8.07 | 8.07 | 38,170 |
02 May 2024 | 7.74 | 7.89 | 7.70 | 7.86 | 7.86 | 46,080 |
01 May 2024 | 7.70 | 7.73 | 7.64 | 7.67 | 7.67 | 53,878 |
30 Apr 2024 | 8.13 | 8.20 | 7.94 | 8.02 | 8.02 | 40,573 |
29 Apr 2024 | 7.82 | 8.00 | 7.74 | 8.01 | 8.01 | 62,861 |
26 Apr 2024 | 7.97 | 7.97 | 7.74 | 7.79 | 7.79 | 12,921 |
25 Apr 2024 | 7.87 | 7.95 | 7.74 | 7.89 | 7.89 | 25,415 |
24 Apr 2024 | 8.24 | 8.27 | 7.91 | 7.91 | 7.91 | 151,127 |
23 Apr 2024 | 8.04 | 8.14 | 7.80 | 8.05 | 8.05 | 9,705 |
22 Apr 2024 | 7.78 | 7.99 | 7.75 | 8.00 | 8.00 | 13,830 |
19 Apr 2024 | 7.82 | 7.95 | 7.73 | 7.81 | 7.81 | 84,995 |
18 Apr 2024 | 7.82 | 7.86 | 7.77 | 7.86 | 7.86 | 31,091 |
17 Apr 2024 | 7.74 | 7.88 | 7.58 | 7.67 | 7.67 | 31,147 |
16 Apr 2024 | 7.70 | 8.06 | 7.60 | 7.64 | 7.64 | 40,912 |
15 Apr 2024 | 7.91 | 7.93 | 7.72 | 7.73 | 7.73 | 95,750 |
12 Apr 2024 | 7.87 | 8.18 | 7.78 | 7.89 | 7.89 | 14,672 |
11 Apr 2024 | 8.08 | 8.21 | 7.85 | 7.92 | 7.92 | 17,216 |
10 Apr 2024 | 8.15 | 8.25 | 8.03 | 8.07 | 8.07 | 12,160 |
09 Apr 2024 | 8.06 | 8.26 | 8.03 | 8.16 | 8.16 | 135,207 |
08 Apr 2024 | 7.71 | 8.00 | 7.70 | 7.99 | 7.99 | 102,152 |
05 Apr 2024 | 7.71 | 7.84 | 7.66 | 7.86 | 7.86 | 14,738 |
04 Apr 2024 | 8.05 | 8.09 | 7.80 | 7.82 | 7.82 | 39,988 |
03 Apr 2024 | 8.06 | 8.30 | 8.04 | 8.08 | 8.08 | 57,675 |
02 Apr 2024 | 8.06 | 8.19 | 7.58 | 8.13 | 8.13 | 149,943 |
28 Mar 2024 | 7.44 | 7.65 | 7.36 | 7.53 | 7.53 | 41,635 |
27 Mar 2024 | 7.74 | 7.77 | 7.44 | 7.53 | 7.53 | 111,405 |
26 Mar 2024 | 7.92 | 8.07 | 7.76 | 7.80 | 7.80 | 29,828 |
25 Mar 2024 | 7.84 | 7.91 | 7.66 | 7.87 | 7.87 | 25,462 |
22 Mar 2024 | 8.01 | 8.02 | 7.82 | 7.89 | 7.89 | 10,776 |
21 Mar 2024 | 7.99 | 8.12 | 7.82 | 7.95 | 7.95 | 50,334 |
20 Mar 2024 | 8.16 | 8.20 | 7.98 | 8.05 | 8.05 | 66,225 |
19 Mar 2024 | 8.11 | 8.21 | 7.98 | 8.08 | 8.08 | 52,576 |
18 Mar 2024 | 8.14 | 8.19 | 7.85 | 7.93 | 7.93 | 25,576 |
15 Mar 2024 | 8.11 | 8.24 | 7.81 | 7.99 | 7.99 | 36,458 |
14 Mar 2024 | 7.80 | 8.06 | 7.66 | 8.01 | 8.01 | 46,678 |
13 Mar 2024 | 7.86 | 7.93 | 7.70 | 7.86 | 7.86 | 73,973 |
12 Mar 2024 | 8.15 | 8.79 | 7.89 | 7.94 | 7.94 | 33,409 |
11 Mar 2024 | 8.44 | 8.44 | 8.09 | 8.14 | 8.14 | 38,839 |
08 Mar 2024 | 8.45 | 8.48 | 8.24 | 8.37 | 8.37 | 43,304 |
07 Mar 2024 | 9.07 | 9.09 | 8.66 | 8.74 | 8.74 | 78,200 |
06 Mar 2024 | 8.98 | 9.24 | 8.98 | 9.03 | 9.03 | 26,788 |
05 Mar 2024 | 9.01 | 9.09 | 8.49 | 8.98 | 8.98 | 75,921 |
04 Mar 2024 | 8.84 | 9.24 | 8.79 | 9.23 | 9.23 | 92,167 |
01 Mar 2024 | 8.72 | 8.78 | 8.48 | 8.57 | 8.57 | 36,888 |
29 Feb 2024 | 8.77 | 8.97 | 8.71 | 8.77 | 8.77 | 24,613 |
28 Feb 2024 | 8.45 | 8.83 | 8.43 | 8.76 | 8.76 | 46,286 |
27 Feb 2024 | 8.28 | 8.62 | 7.71 | 8.53 | 8.53 | 60,929 |
26 Feb 2024 | 8.40 | 8.52 | 8.25 | 8.34 | 8.34 | 29,897 |
23 Feb 2024 | 8.41 | 8.42 | 8.09 | 8.09 | 8.09 | 22,405 |
22 Feb 2024 | 8.59 | 8.63 | 8.15 | 8.27 | 8.27 | 110,874 |
21 Feb 2024 | 8.22 | 8.69 | 8.18 | 8.55 | 8.55 | 75,483 |
20 Feb 2024 | 7.72 | 7.99 | 7.62 | 7.68 | 7.68 | 178,070 |
19 Feb 2024 | 7.70 | 7.77 | 7.65 | 7.70 | 7.70 | 45,306 |
16 Feb 2024 | 7.72 | 7.92 | 7.65 | 7.92 | 7.92 | 84,185 |
15 Feb 2024 | 7.72 | 7.94 | 7.55 | 7.66 | 7.66 | 184,538 |
14 Feb 2024 | 8.03 | 8.06 | 7.73 | 7.73 | 7.73 | 223,817 |
13 Feb 2024 | 8.37 | 9.12 | 7.95 | 8.03 | 8.03 | 105,788 |
12 Feb 2024 | 8.52 | 8.69 | 8.51 | 8.57 | 8.57 | 28,770 |
09 Feb 2024 | 8.57 | 8.82 | 8.53 | 8.71 | 8.71 | 50,048 |
08 Feb 2024 | 9.25 | 9.28 | 8.92 | 8.97 | 8.97 | 45,633 |
07 Feb 2024 | 9.43 | 9.49 | 9.15 | 9.18 | 9.18 | 60,501 |
06 Feb 2024 | 9.74 | 9.86 | 9.39 | 9.49 | 9.49 | 33,486 |
05 Feb 2024 | 9.75 | 9.79 | 9.58 | 9.58 | 9.58 | 16,278 |
02 Feb 2024 | 9.53 | 9.76 | 9.43 | 9.76 | 9.76 | 31,503 |
01 Feb 2024 | 10.07 | 10.07 | 9.60 | 9.61 | 9.61 | 15,065 |
31 Jan 2024 | 9.56 | 10.00 | 9.53 | 10.00 | 10.00 | 22,295 |
30 Jan 2024 | 9.56 | 10.39 | 9.53 | 9.74 | 9.74 | 14,555 |
29 Jan 2024 | 9.89 | 9.98 | 9.64 | 9.64 | 9.64 | 38,674 |
26 Jan 2024 | 10.30 | 10.41 | 9.76 | 9.82 | 9.82 | 101,683 |
25 Jan 2024 | 10.74 | 10.85 | 10.19 | 10.16 | 10.16 | 75,927 |
24 Jan 2024 | 10.28 | 10.56 | 10.24 | 10.42 | 10.42 | 100,420 |
23 Jan 2024 | 9.93 | 11.32 | 9.66 | 9.95 | 9.95 | 69,869 |
22 Jan 2024 | 10.27 | 10.27 | 9.85 | 9.87 | 9.87 | 55,745 |
19 Jan 2024 | 11.02 | 11.05 | 10.50 | 10.49 | 10.49 | 23,380 |
18 Jan 2024 | 11.57 | 11.57 | 11.10 | 11.20 | 11.20 | 9,350 |
17 Jan 2024 | 11.66 | 11.66 | 11.17 | 11.48 | 11.48 | 37,033 |
16 Jan 2024 | 11.39 | 12.06 | 11.23 | 11.67 | 11.67 | 123,355 |
15 Jan 2024 | 11.72 | 11.81 | 11.59 | 11.60 | 11.60 | 34,960 |
12 Jan 2024 | 12.02 | 12.22 | 11.83 | 12.01 | 12.01 | 109,155 |
11 Jan 2024 | 11.79 | 12.27 | 11.60 | 12.19 | 12.19 | 56,886 |
10 Jan 2024 | 12.20 | 12.32 | 11.93 | 11.89 | 11.89 | 53,198 |
09 Jan 2024 | 12.00 | 12.44 | 11.25 | 12.23 | 12.23 | 74,741 |
08 Jan 2024 | 11.87 | 11.89 | 11.35 | 11.65 | 11.65 | 40,209 |
05 Jan 2024 | 11.93 | 11.98 | 11.47 | 11.73 | 11.73 | 27,003 |
04 Jan 2024 | 11.73 | 11.94 | 11.55 | 11.66 | 11.66 | 38,520 |
03 Jan 2024 | 11.04 | 11.60 | 11.02 | 11.50 | 11.50 | 50,351 |
02 Jan 2024 | 11.16 | 11.36 | 10.66 | 11.03 | 11.03 | 12,645 |
29 Dec 2023 | 10.99 | 11.06 | 10.93 | 11.02 | 11.02 | 3,616 |
28 Dec 2023 | 10.59 | 11.11 | 10.56 | 10.96 | 10.96 | 16,042 |
27 Dec 2023 | 10.61 | 11.03 | 10.61 | 10.78 | 10.78 | 110,570 |
22 Dec 2023 | 10.65 | 10.76 | 10.61 | 10.68 | 10.68 | 1,421 |
21 Dec 2023 | 10.18 | 10.64 | 10.15 | 10.63 | 10.63 | 13,733 |
20 Dec 2023 | 10.56 | 10.58 | 10.20 | 10.27 | 10.27 | 19,526 |
19 Dec 2023 | 10.57 | 10.59 | 10.10 | 10.31 | 10.31 | 25,903 |
18 Dec 2023 | 10.77 | 11.03 | 10.77 | 10.90 | 10.90 | 30,874 |
15 Dec 2023 | 10.45 | 10.72 | 10.40 | 10.69 | 10.69 | 2,719 |
14 Dec 2023 | 10.24 | 10.41 | 10.16 | 10.27 | 10.27 | 16,724 |
13 Dec 2023 | 9.97 | 10.34 | 9.87 | 10.28 | 10.28 | 10,332 |
12 Dec 2023 | 10.47 | 11.07 | 10.06 | 10.23 | 10.23 | 72,132 |
11 Dec 2023 | 10.29 | 10.35 | 9.87 | 9.89 | 9.89 | 56,649 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |