Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 0.00 | 6.20 | 6.20 | 6.20 | 6.20 | 7,600 |
23 Apr 2024 | 6.25 | 6.31 | 6.25 | 6.28 | 6.28 | 737 |
22 Apr 2024 | 6.29 | 6.29 | 6.16 | 6.19 | 6.19 | 7,975 |
19 Apr 2024 | 6.22 | 6.22 | 6.15 | 6.16 | 6.16 | 13,979 |
18 Apr 2024 | 6.32 | 6.40 | 6.27 | 6.27 | 6.27 | 4,503 |
17 Apr 2024 | 6.58 | 6.58 | 6.36 | 6.44 | 6.44 | 9,526 |
16 Apr 2024 | 6.83 | 6.87 | 6.83 | 6.87 | 6.87 | 1,605 |
15 Apr 2024 | 7.06 | 7.11 | 6.97 | 6.97 | 6.97 | 580 |
12 Apr 2024 | 7.10 | 7.15 | 7.10 | 7.15 | 7.15 | 1,040 |
11 Apr 2024 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | 5,000 |
10 Apr 2024 | 7.27 | 7.27 | 7.18 | 7.26 | 7.26 | 2,576 |
09 Apr 2024 | 7.31 | 7.32 | 7.25 | 7.26 | 7.26 | 2,646 |
08 Apr 2024 | 7.00 | 7.03 | 7.00 | 7.03 | 7.03 | 323 |
05 Apr 2024 | 7.27 | 7.27 | 7.19 | 7.20 | 7.20 | 21 |
04 Apr 2024 | 7.64 | 7.64 | 7.46 | 7.62 | 7.62 | 780 |
03 Apr 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 2 |
02 Apr 2024 | 7.28 | 7.39 | 7.26 | 7.36 | 7.36 | 1,809 |
28 Mar 2024 | 7.34 | 7.35 | 7.23 | 7.23 | 7.23 | 1,026 |
27 Mar 2024 | 7.07 | 7.14 | 7.06 | 7.14 | 7.14 | 1,978 |
26 Mar 2024 | 6.91 | 7.09 | 6.91 | 7.09 | 7.09 | 762 |
25 Mar 2024 | 6.90 | 6.95 | 6.88 | 6.88 | 6.88 | 139 |
22 Mar 2024 | 6.95 | 7.03 | 6.95 | 6.98 | 6.98 | 7,772 |
21 Mar 2024 | 7.16 | 7.16 | 6.93 | 7.01 | 7.01 | 7,900 |
20 Mar 2024 | 7.02 | 7.05 | 7.01 | 7.03 | 7.03 | 13,831 |
19 Mar 2024 | 6.98 | 7.08 | 6.97 | 7.08 | 7.08 | 7,733 |
18 Mar 2024 | 7.30 | 7.30 | 7.15 | 7.17 | 7.17 | 999 |
15 Mar 2024 | 7.32 | 7.39 | 7.26 | 7.26 | 7.26 | 309 |
14 Mar 2024 | 7.52 | 7.52 | 7.25 | 7.26 | 7.26 | 6,708 |
13 Mar 2024 | 7.61 | 7.65 | 7.54 | 7.56 | 7.56 | 302 |
12 Mar 2024 | 7.53 | 7.61 | 7.49 | 7.59 | 7.59 | 1,168 |
11 Mar 2024 | 7.37 | 7.46 | 7.32 | 7.32 | 7.32 | 985 |
08 Mar 2024 | 7.51 | 7.54 | 7.34 | 7.36 | 7.36 | 4,545 |
07 Mar 2024 | 7.43 | 7.51 | 7.41 | 7.45 | 7.45 | 8,248 |
06 Mar 2024 | 7.43 | 7.58 | 7.43 | 7.44 | 7.44 | 16,150 |
05 Mar 2024 | 7.33 | 7.33 | 7.24 | 7.32 | 7.32 | 73 |
04 Mar 2024 | 7.18 | 7.34 | 7.06 | 7.06 | 7.06 | 2,100 |
01 Mar 2024 | 7.73 | 7.73 | 6.64 | 7.05 | 7.05 | 9,045 |
29 Feb 2024 | 8.11 | 8.27 | 7.31 | 7.99 | 7.99 | 10,041 |
28 Feb 2024 | 8.11 | 8.32 | 8.10 | 8.31 | 8.31 | 2,495 |
27 Feb 2024 | 8.53 | 8.53 | 8.28 | 8.41 | 8.41 | 548 |
26 Feb 2024 | 8.51 | 8.62 | 8.51 | 8.62 | 8.62 | 499 |
23 Feb 2024 | 8.18 | 8.72 | 8.18 | 8.72 | 8.72 | 862 |
22 Feb 2024 | 8.13 | 8.13 | 8.09 | 8.09 | 8.09 | 63 |
21 Feb 2024 | 8.48 | 8.48 | 8.42 | 8.42 | 8.42 | 3 |
20 Feb 2024 | 8.81 | 8.83 | 8.04 | 8.22 | 8.22 | 3,284 |
19 Feb 2024 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | - |
16 Feb 2024 | 9.14 | 9.21 | 9.02 | 9.09 | 9.09 | 1,033 |
15 Feb 2024 | 9.24 | 9.24 | 8.98 | 9.02 | 9.02 | 189 |
14 Feb 2024 | 9.31 | 9.36 | 9.31 | 9.36 | 9.36 | 3 |
13 Feb 2024 | 8.95 | 9.26 | 8.95 | 9.08 | 9.08 | 280 |
12 Feb 2024 | 9.06 | 9.15 | 8.95 | 9.14 | 9.14 | 5,527 |
09 Feb 2024 | 8.72 | 8.73 | 8.72 | 8.73 | 8.73 | 900 |
08 Feb 2024 | 8.72 | 9.06 | 8.72 | 8.95 | 8.95 | 3,246 |
07 Feb 2024 | 8.63 | 8.70 | 8.61 | 8.64 | 8.64 | 4,058 |
06 Feb 2024 | 8.54 | 8.84 | 8.41 | 8.81 | 8.81 | 4,582 |
05 Feb 2024 | 7.89 | 8.11 | 7.89 | 8.11 | 8.11 | 4,502 |
02 Feb 2024 | 7.91 | 8.01 | 7.91 | 8.01 | 8.01 | 372 |
01 Feb 2024 | 8.28 | 8.32 | 8.07 | 8.15 | 8.15 | 1,856 |
31 Jan 2024 | 8.07 | 8.07 | 8.00 | 8.00 | 8.00 | 253 |
30 Jan 2024 | 8.08 | 8.09 | 7.97 | 8.02 | 8.02 | 4,899 |
29 Jan 2024 | 8.31 | 8.36 | 8.21 | 8.35 | 8.35 | 1,153 |
26 Jan 2024 | 8.50 | 8.50 | 8.33 | 8.41 | 8.41 | 65 |
25 Jan 2024 | 8.76 | 8.87 | 8.55 | 8.59 | 8.59 | 8,597 |
24 Jan 2024 | 8.15 | 8.61 | 8.15 | 8.45 | 8.45 | 3,027 |
23 Jan 2024 | 7.84 | 8.08 | 7.66 | 8.03 | 8.03 | 1,626 |
22 Jan 2024 | 7.50 | 7.50 | 7.31 | 7.31 | 7.31 | 5,068 |
19 Jan 2024 | 7.63 | 7.65 | 7.51 | 7.65 | 7.65 | 7,100 |
18 Jan 2024 | 7.69 | 7.87 | 7.66 | 7.81 | 7.81 | 1,900 |
17 Jan 2024 | 7.59 | 7.59 | 7.41 | 7.41 | 7.41 | 422 |
16 Jan 2024 | 8.09 | 8.14 | 8.05 | 8.05 | 8.05 | 178 |
15 Jan 2024 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | - |
12 Jan 2024 | 8.33 | 8.46 | 8.21 | 8.28 | 8.28 | 2,780 |
11 Jan 2024 | 8.07 | 8.37 | 8.07 | 8.33 | 8.33 | 1,128 |
10 Jan 2024 | 8.54 | 8.54 | 8.19 | 8.22 | 8.22 | 3,181 |
09 Jan 2024 | 8.75 | 8.78 | 8.63 | 8.78 | 8.78 | 11,117 |
08 Jan 2024 | 8.93 | 8.93 | 8.77 | 8.87 | 8.87 | 2,811 |
05 Jan 2024 | 9.03 | 9.05 | 9.02 | 9.05 | 9.05 | 4,887 |
04 Jan 2024 | 9.09 | 9.15 | 9.06 | 9.06 | 9.06 | 5,300 |
03 Jan 2024 | 9.11 | 9.25 | 8.98 | 9.14 | 9.14 | 9,628 |
02 Jan 2024 | 8.80 | 9.52 | 8.77 | 9.27 | 9.27 | 16,237 |
29 Dec 2023 | 8.84 | 8.94 | 8.84 | 8.94 | 8.94 | 2,604 |
28 Dec 2023 | 9.11 | 9.04 | 9.04 | 9.04 | 9.04 | 4,908 |
27 Dec 2023 | 8.81 | 8.81 | 8.62 | 8.65 | 8.65 | 5,082 |
22 Dec 2023 | 9.03 | 9.04 | 8.74 | 8.82 | 8.82 | 3,367 |
21 Dec 2023 | 8.73 | 9.05 | 8.71 | 9.05 | 9.05 | 521 |
20 Dec 2023 | 9.00 | 9.00 | 8.89 | 8.89 | 8.89 | 97 |
19 Dec 2023 | 8.68 | 8.98 | 8.68 | 8.98 | 8.98 | 3,175 |
18 Dec 2023 | 8.64 | 8.70 | 8.57 | 8.60 | 8.60 | 11,049 |
15 Dec 2023 | 8.90 | 9.00 | 8.62 | 8.62 | 8.62 | 468 |
14 Dec 2023 | 8.34 | 8.53 | 8.18 | 8.44 | 8.44 | 9,241 |
13 Dec 2023 | 7.99 | 8.09 | 7.99 | 8.09 | 8.09 | 6,207 |
12 Dec 2023 | 8.01 | 8.01 | 7.77 | 7.77 | 7.77 | 2,043 |
11 Dec 2023 | 7.82 | 7.96 | 7.80 | 7.96 | 7.96 | 2,748 |
08 Dec 2023 | 7.64 | 7.69 | 7.60 | 7.66 | 7.66 | 6,511 |
07 Dec 2023 | 7.67 | 7.87 | 7.65 | 7.69 | 7.69 | 3,493 |
06 Dec 2023 | 7.52 | 7.87 | 7.52 | 7.87 | 7.87 | 307 |
05 Dec 2023 | 7.03 | 7.30 | 7.03 | 7.20 | 7.20 | 6,632 |
04 Dec 2023 | 7.00 | 7.32 | 7.00 | 7.16 | 7.16 | 7,856 |
01 Dec 2023 | 6.96 | 7.00 | 6.89 | 6.99 | 6.99 | 4,501 |
30 Nov 2023 | 6.95 | 7.04 | 6.82 | 7.04 | 7.04 | 513 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |