Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 6.48 | 6.69 | 6.33 | 6.47 | 6.47 | 4,841 |
29 Apr 2024 | 7.26 | 7.26 | 6.49 | 6.53 | 6.53 | 8,590 |
26 Apr 2024 | 7.07 | 7.36 | 6.95 | 7.20 | 7.20 | 5,684 |
25 Apr 2024 | 7.02 | 7.21 | 6.84 | 7.19 | 7.19 | 10,489 |
24 Apr 2024 | 7.70 | 7.74 | 7.01 | 7.07 | 7.07 | 7,028 |
23 Apr 2024 | 7.64 | 8.18 | 7.53 | 7.69 | 7.69 | 8,182 |
22 Apr 2024 | 6.99 | 7.49 | 6.85 | 7.47 | 7.47 | 4,010 |
19 Apr 2024 | 6.83 | 6.95 | 6.56 | 6.77 | 6.77 | 9,591 |
18 Apr 2024 | 7.04 | 7.23 | 6.82 | 7.11 | 7.11 | 3,719 |
17 Apr 2024 | 7.52 | 7.74 | 7.12 | 7.20 | 7.20 | 8,060 |
16 Apr 2024 | 7.55 | 7.75 | 7.25 | 7.53 | 7.53 | 8,115 |
15 Apr 2024 | 7.97 | 8.04 | 7.32 | 7.45 | 7.45 | 16,512 |
12 Apr 2024 | 8.21 | 8.21 | 7.91 | 8.04 | 8.04 | 23,548 |
11 Apr 2024 | 8.07 | 8.54 | 8.01 | 8.30 | 8.30 | 3,874 |
10 Apr 2024 | 8.50 | 8.50 | 7.99 | 8.06 | 8.06 | 23,675 |
09 Apr 2024 | 8.61 | 8.63 | 8.15 | 8.25 | 8.25 | 4,416 |
08 Apr 2024 | 9.10 | 9.10 | 8.58 | 8.61 | 8.61 | 8,857 |
05 Apr 2024 | 8.92 | 9.15 | 8.73 | 9.15 | 9.15 | 4,973 |
04 Apr 2024 | 9.30 | 9.48 | 9.17 | 9.22 | 9.22 | 6,440 |
03 Apr 2024 | 9.43 | 9.48 | 8.95 | 9.24 | 9.24 | 6,265 |
02 Apr 2024 | 10.13 | 10.44 | 9.22 | 9.22 | 9.22 | 15,784 |
28 Mar 2024 | 9.07 | 10.50 | 8.70 | 10.29 | 10.29 | 39,382 |
27 Mar 2024 | 8.75 | 9.60 | 7.31 | 8.70 | 8.70 | 21,558 |
26 Mar 2024 | 8.74 | 8.95 | 8.60 | 8.73 | 8.73 | 14,718 |
25 Mar 2024 | 9.15 | 9.24 | 8.60 | 8.60 | 8.60 | 9,265 |
22 Mar 2024 | 9.13 | 9.27 | 8.90 | 9.21 | 9.21 | 5,686 |
21 Mar 2024 | 9.38 | 9.64 | 9.05 | 9.14 | 9.14 | 8,374 |
20 Mar 2024 | 9.20 | 9.20 | 8.50 | 9.16 | 9.16 | 8,603 |
19 Mar 2024 | 9.14 | 9.57 | 8.59 | 8.69 | 8.69 | 24,397 |
18 Mar 2024 | 9.91 | 9.91 | 9.12 | 9.30 | 9.30 | 14,648 |
15 Mar 2024 | 10.22 | 10.31 | 9.78 | 10.31 | 10.31 | 2,824 |
14 Mar 2024 | 10.98 | 10.98 | 9.95 | 9.98 | 9.98 | 3,646 |
13 Mar 2024 | 10.87 | 11.49 | 10.64 | 10.90 | 10.90 | 14,737 |
12 Mar 2024 | 10.02 | 10.97 | 10.02 | 10.75 | 10.75 | 12,790 |
11 Mar 2024 | 10.38 | 10.38 | 9.84 | 10.09 | 10.09 | 3,478 |
08 Mar 2024 | 9.90 | 10.46 | 9.78 | 10.18 | 10.18 | 2,731 |
07 Mar 2024 | 11.13 | 11.41 | 9.71 | 10.05 | 10.05 | 21,741 |
06 Mar 2024 | 11.29 | 11.75 | 11.11 | 11.46 | 11.46 | 16,674 |
05 Mar 2024 | 11.05 | 11.15 | 10.40 | 11.10 | 11.10 | 15,408 |
04 Mar 2024 | 12.14 | 12.33 | 11.09 | 11.09 | 11.09 | 21,226 |
01 Mar 2024 | 12.07 | 12.68 | 11.94 | 12.14 | 12.14 | 23,039 |
29 Feb 2024 | 13.25 | 14.02 | 12.23 | 12.31 | 12.31 | 28,088 |
28 Feb 2024 | 14.16 | 14.82 | 12.66 | 13.05 | 13.05 | 76,920 |
27 Feb 2024 | 11.00 | 14.49 | 11.00 | 14.03 | 14.03 | 82,594 |
26 Feb 2024 | 9.03 | 11.96 | 8.98 | 11.27 | 11.27 | 81,595 |
23 Feb 2024 | 8.80 | 9.42 | 8.80 | 9.30 | 9.30 | 10,185 |
22 Feb 2024 | 8.15 | 8.77 | 8.11 | 8.77 | 8.77 | 18,488 |
21 Feb 2024 | 8.17 | 8.37 | 8.08 | 8.35 | 8.35 | 4,951 |
20 Feb 2024 | 8.74 | 8.84 | 8.36 | 8.36 | 8.36 | 11,681 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 9.18 | 9.18 | 8.61 | 8.87 | 8.87 | 5,647 |
15 Feb 2024 | 8.95 | 9.56 | 8.87 | 8.96 | 8.96 | 17,472 |
14 Feb 2024 | 8.54 | 9.31 | 8.44 | 8.92 | 8.92 | 83,467 |
13 Feb 2024 | 10.40 | 10.50 | 8.29 | 8.30 | 8.30 | 57,622 |
12 Feb 2024 | 10.41 | 10.55 | 10.08 | 10.26 | 10.26 | 48,887 |
09 Feb 2024 | 9.76 | 10.85 | 9.71 | 10.55 | 10.55 | 41,017 |
08 Feb 2024 | 10.22 | 10.47 | 9.59 | 9.79 | 9.79 | 33,558 |
07 Feb 2024 | 10.31 | 10.63 | 10.06 | 10.12 | 10.12 | 13,840 |
06 Feb 2024 | 9.37 | 10.91 | 9.26 | 10.70 | 10.70 | 55,445 |
05 Feb 2024 | 9.60 | 9.60 | 8.98 | 9.43 | 9.43 | 17,615 |
02 Feb 2024 | 9.77 | 9.84 | 9.35 | 9.35 | 9.35 | 15,003 |
01 Feb 2024 | 9.57 | 9.77 | 9.45 | 9.77 | 9.77 | 4,677 |
31 Jan 2024 | 9.74 | 10.07 | 9.35 | 9.52 | 9.52 | 16,023 |
30 Jan 2024 | 9.83 | 10.06 | 9.53 | 9.61 | 9.61 | 10,399 |
29 Jan 2024 | 9.28 | 9.82 | 8.88 | 9.80 | 9.80 | 22,262 |
26 Jan 2024 | 9.25 | 9.61 | 9.24 | 9.46 | 9.46 | 13,034 |
25 Jan 2024 | 9.37 | 9.70 | 9.14 | 9.14 | 9.14 | 8,401 |
24 Jan 2024 | 10.01 | 10.05 | 9.41 | 9.65 | 9.65 | 25,745 |
23 Jan 2024 | 10.04 | 10.54 | 9.98 | 10.29 | 10.29 | 24,210 |
22 Jan 2024 | 9.29 | 9.77 | 8.98 | 9.76 | 9.76 | 17,063 |
19 Jan 2024 | 10.75 | 10.83 | 9.43 | 9.60 | 9.60 | 52,196 |
18 Jan 2024 | 11.12 | 11.21 | 10.37 | 10.62 | 10.62 | 56,507 |
17 Jan 2024 | 11.01 | 11.39 | 10.25 | 10.77 | 10.77 | 97,227 |
16 Jan 2024 | 11.96 | 12.04 | 10.75 | 10.75 | 10.75 | 56,755 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 11.55 | 12.53 | 11.35 | 12.17 | 12.17 | 98,858 |
11 Jan 2024 | 11.21 | 11.74 | 10.96 | 11.60 | 11.60 | 55,205 |
10 Jan 2024 | 11.57 | 12.99 | 11.27 | 11.46 | 11.46 | 218,267 |
09 Jan 2024 | 11.35 | 11.44 | 10.82 | 11.43 | 11.43 | 54,223 |
08 Jan 2024 | 11.85 | 11.85 | 10.66 | 11.05 | 11.05 | 54,062 |
05 Jan 2024 | 11.69 | 12.07 | 11.24 | 11.41 | 11.41 | 66,931 |
04 Jan 2024 | 9.89 | 11.47 | 9.76 | 11.29 | 11.29 | 99,758 |
03 Jan 2024 | 10.49 | 10.52 | 9.48 | 10.15 | 10.15 | 113,554 |
02 Jan 2024 | 11.01 | 11.19 | 10.63 | 10.79 | 10.79 | 47,226 |
29 Dec 2023 | 10.16 | 12.09 | 10.16 | 11.32 | 11.32 | 67,681 |
28 Dec 2023 | 11.30 | 12.47 | 10.93 | 12.21 | 12.21 | 125,327 |
27 Dec 2023 | 10.97 | 12.09 | 10.45 | 11.24 | 11.24 | 94,610 |
22 Dec 2023 | 7.90 | 9.25 | 7.76 | 9.14 | 9.14 | 220,659 |
21 Dec 2023 | 7.95 | 8.41 | 7.45 | 7.74 | 7.74 | 84,972 |
20 Dec 2023 | 8.14 | 8.57 | 7.78 | 8.46 | 8.46 | 90,088 |
19 Dec 2023 | 8.21 | 8.77 | 7.86 | 8.13 | 8.13 | 137,233 |
18 Dec 2023 | 7.61 | 8.27 | 7.33 | 7.86 | 7.86 | 220,560 |
15 Dec 2023 | 7.02 | 7.76 | 6.84 | 7.44 | 7.44 | 118,674 |
14 Dec 2023 | 6.35 | 7.11 | 6.35 | 6.77 | 6.77 | 48,730 |
13 Dec 2023 | 5.97 | 6.16 | 5.57 | 5.93 | 5.93 | 159,994 |
12 Dec 2023 | 5.34 | 5.91 | 4.71 | 5.91 | 5.91 | 47,281 |
11 Dec 2023 | 6.49 | 6.81 | 5.80 | 5.97 | 5.97 | 132,657 |
08 Dec 2023 | 6.37 | 7.41 | 6.37 | 6.74 | 6.74 | 158,410 |
07 Dec 2023 | 7.04 | 8.62 | 6.60 | 7.19 | 7.19 | 305,100 |
06 Dec 2023 | 5.40 | 7.47 | 5.40 | 7.12 | 7.12 | 323,940 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |