Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | 11.94 | 12.35 | 11.94 | 12.30 | 12.30 | 9,070 |
03 May 2024 | 12.18 | 12.20 | 11.73 | 11.79 | 11.79 | 22,305 |
02 May 2024 | 11.66 | 11.66 | 11.23 | 11.33 | 11.33 | 10,188 |
01 May 2024 | 11.13 | 11.26 | 11.01 | 11.09 | 11.09 | 4,567 |
30 Apr 2024 | 10.99 | 11.44 | 10.66 | 11.25 | 11.25 | 6,101 |
29 Apr 2024 | 10.68 | 11.18 | 10.68 | 11.18 | 11.18 | 17,711 |
26 Apr 2024 | 9.57 | 10.65 | 9.47 | 10.37 | 10.37 | 31,690 |
25 Apr 2024 | 9.35 | 9.42 | 9.13 | 9.41 | 9.41 | 13,093 |
24 Apr 2024 | 9.82 | 9.91 | 9.52 | 9.60 | 9.60 | 2,954 |
23 Apr 2024 | 9.31 | 10.25 | 9.29 | 9.83 | 9.83 | 66,578 |
22 Apr 2024 | 9.73 | 9.74 | 9.15 | 9.40 | 9.40 | 46,657 |
19 Apr 2024 | 9.64 | 9.82 | 9.52 | 9.60 | 9.60 | 39,377 |
18 Apr 2024 | 9.86 | 10.07 | 9.60 | 9.83 | 9.83 | 8,881 |
17 Apr 2024 | 9.92 | 10.07 | 9.76 | 9.93 | 9.93 | 34,036 |
16 Apr 2024 | 10.17 | 10.17 | 9.76 | 10.13 | 10.13 | 20,415 |
15 Apr 2024 | 10.63 | 10.74 | 10.26 | 10.26 | 10.26 | 23,693 |
12 Apr 2024 | 11.34 | 11.41 | 10.86 | 10.90 | 10.90 | 21,948 |
11 Apr 2024 | 11.51 | 11.54 | 10.89 | 11.40 | 11.40 | 15,382 |
10 Apr 2024 | 11.10 | 11.48 | 11.06 | 11.31 | 11.31 | 20,615 |
09 Apr 2024 | 11.98 | 12.50 | 11.85 | 12.00 | 12.00 | 40,541 |
08 Apr 2024 | 11.91 | 12.02 | 11.74 | 11.82 | 11.82 | 20,091 |
05 Apr 2024 | 11.79 | 12.06 | 11.57 | 11.86 | 11.86 | 71,007 |
04 Apr 2024 | 12.05 | 12.49 | 11.90 | 12.24 | 12.24 | 105,046 |
03 Apr 2024 | 11.53 | 11.59 | 11.26 | 11.52 | 11.52 | 37,444 |
02 Apr 2024 | 11.47 | 11.74 | 11.25 | 11.70 | 11.70 | 16,134 |
28 Mar 2024 | 11.01 | 11.33 | 10.97 | 11.27 | 11.27 | 25,722 |
27 Mar 2024 | 10.97 | 11.15 | 10.72 | 11.04 | 11.04 | 23,070 |
26 Mar 2024 | 10.11 | 11.23 | 10.11 | 10.80 | 10.80 | 54,729 |
25 Mar 2024 | 9.86 | 10.25 | 9.80 | 10.11 | 10.11 | 17,746 |
22 Mar 2024 | 9.81 | 9.85 | 9.58 | 9.85 | 9.85 | 12,150 |
21 Mar 2024 | 9.64 | 10.00 | 9.51 | 9.82 | 9.82 | 7,759 |
20 Mar 2024 | 9.39 | 9.64 | 9.20 | 9.64 | 9.64 | 17,654 |
19 Mar 2024 | 9.40 | 9.61 | 9.29 | 9.47 | 9.47 | 4,511 |
18 Mar 2024 | 9.34 | 9.75 | 9.12 | 9.74 | 9.74 | 18,023 |
15 Mar 2024 | 9.10 | 9.32 | 9.00 | 9.00 | 9.00 | 4,717 |
14 Mar 2024 | 10.00 | 10.05 | 8.85 | 8.94 | 8.94 | 19,456 |
13 Mar 2024 | 10.25 | 10.52 | 10.05 | 10.05 | 10.05 | 3,041 |
12 Mar 2024 | 10.53 | 10.60 | 10.07 | 10.07 | 10.07 | 5,603 |
11 Mar 2024 | 10.27 | 10.65 | 10.27 | 10.50 | 10.50 | 11,219 |
08 Mar 2024 | 10.63 | 10.89 | 10.38 | 10.46 | 10.46 | 12,810 |
07 Mar 2024 | 9.66 | 10.16 | 9.51 | 10.15 | 10.15 | 19,071 |
06 Mar 2024 | 9.75 | 9.81 | 8.96 | 9.56 | 9.56 | 24,671 |
05 Mar 2024 | 8.87 | 9.29 | 8.78 | 9.24 | 9.24 | 15,707 |
04 Mar 2024 | 9.14 | 9.14 | 8.69 | 8.85 | 8.85 | 12,004 |
01 Mar 2024 | 8.65 | 9.07 | 8.44 | 9.06 | 9.06 | 20,456 |
29 Feb 2024 | 9.16 | 9.38 | 8.74 | 8.86 | 8.86 | 8,477 |
28 Feb 2024 | 9.20 | 9.41 | 9.07 | 9.09 | 9.09 | 7,644 |
27 Feb 2024 | 8.90 | 9.25 | 8.81 | 9.11 | 9.11 | 25,780 |
26 Feb 2024 | 8.59 | 8.77 | 8.43 | 8.60 | 8.60 | 21,284 |
23 Feb 2024 | 8.72 | 8.78 | 8.45 | 8.77 | 8.77 | 9,651 |
22 Feb 2024 | 9.04 | 9.04 | 8.57 | 8.58 | 8.58 | 14,362 |
21 Feb 2024 | 8.80 | 8.99 | 8.69 | 8.94 | 8.94 | 13,916 |
20 Feb 2024 | 9.57 | 9.80 | 8.81 | 8.90 | 8.90 | 37,535 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 9.97 | 9.97 | 9.00 | 9.71 | 9.71 | 162,682 |
15 Feb 2024 | 11.50 | 12.03 | 11.50 | 12.03 | 12.03 | 9,379 |
14 Feb 2024 | 11.50 | 11.60 | 11.27 | 11.43 | 11.43 | 11,248 |
13 Feb 2024 | 11.68 | 11.70 | 11.18 | 11.20 | 11.20 | 8,621 |
12 Feb 2024 | 11.70 | 12.43 | 11.54 | 12.38 | 12.38 | 13,782 |
09 Feb 2024 | 11.55 | 11.70 | 11.29 | 11.53 | 11.53 | 4,066 |
08 Feb 2024 | 11.27 | 11.51 | 11.15 | 11.51 | 11.51 | 4,681 |
07 Feb 2024 | 11.51 | 11.61 | 11.10 | 11.28 | 11.28 | 1,805 |
06 Feb 2024 | 10.95 | 11.33 | 10.87 | 11.31 | 11.31 | 2,042 |
05 Feb 2024 | 11.35 | 11.35 | 10.74 | 11.01 | 11.01 | 14,396 |
02 Feb 2024 | 11.62 | 11.89 | 11.44 | 11.46 | 11.46 | 2,873 |
01 Feb 2024 | 12.04 | 12.41 | 11.53 | 11.76 | 11.76 | 16,730 |
31 Jan 2024 | 11.53 | 12.06 | 11.36 | 11.84 | 11.84 | 15,125 |
30 Jan 2024 | 11.73 | 11.73 | 11.31 | 11.43 | 11.43 | 8,538 |
29 Jan 2024 | 12.45 | 12.45 | 11.10 | 11.49 | 11.49 | 45,869 |
26 Jan 2024 | 12.66 | 12.85 | 12.54 | 12.56 | 12.56 | 14,134 |
25 Jan 2024 | 12.03 | 12.45 | 12.03 | 12.45 | 12.45 | 12,305 |
24 Jan 2024 | 12.09 | 12.55 | 11.86 | 11.87 | 11.87 | 15,842 |
23 Jan 2024 | 11.77 | 12.31 | 11.69 | 11.94 | 11.94 | 27,146 |
22 Jan 2024 | 11.57 | 12.31 | 11.51 | 11.66 | 11.66 | 20,711 |
19 Jan 2024 | 11.22 | 11.32 | 10.98 | 11.23 | 11.23 | 14,207 |
18 Jan 2024 | 11.26 | 11.45 | 10.95 | 11.06 | 11.06 | 7,410 |
17 Jan 2024 | 11.80 | 11.80 | 11.15 | 11.21 | 11.21 | 23,583 |
16 Jan 2024 | 12.37 | 12.45 | 11.72 | 11.91 | 11.91 | 15,081 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 13.15 | 13.21 | 12.69 | 12.74 | 12.74 | 10,744 |
11 Jan 2024 | 13.28 | 13.39 | 12.48 | 12.87 | 12.87 | 24,244 |
10 Jan 2024 | 13.79 | 14.24 | 13.18 | 13.39 | 13.39 | 65,723 |
09 Jan 2024 | 13.56 | 13.62 | 13.29 | 13.48 | 13.48 | 17,519 |
08 Jan 2024 | 13.67 | 13.87 | 13.33 | 13.87 | 13.87 | 5,801 |
05 Jan 2024 | 13.74 | 14.39 | 13.70 | 13.88 | 13.88 | 8,103 |
04 Jan 2024 | 13.98 | 14.16 | 13.98 | 14.08 | 14.08 | 415 |
03 Jan 2024 | 14.18 | 14.36 | 13.76 | 13.92 | 13.92 | 13,592 |
02 Jan 2024 | 14.50 | 15.24 | 14.40 | 15.22 | 15.22 | 18,094 |
29 Dec 2023 | 15.10 | 15.18 | 14.66 | 14.92 | 14.92 | 8,498 |
28 Dec 2023 | 15.20 | 15.36 | 15.02 | 15.21 | 15.21 | 6,255 |
27 Dec 2023 | 15.08 | 15.26 | 15.03 | 15.26 | 15.26 | 4,579 |
22 Dec 2023 | 14.76 | 14.98 | 14.48 | 14.85 | 14.85 | 14,769 |
21 Dec 2023 | 14.23 | 14.71 | 14.11 | 14.64 | 14.64 | 9,410 |
20 Dec 2023 | 14.19 | 14.61 | 13.99 | 14.51 | 14.51 | 4,600 |
19 Dec 2023 | 13.87 | 14.35 | 13.77 | 14.15 | 14.15 | 11,011 |
18 Dec 2023 | 14.01 | 14.26 | 13.69 | 13.75 | 13.75 | 3,671 |
15 Dec 2023 | 14.44 | 14.73 | 13.91 | 14.02 | 14.02 | 11,708 |
14 Dec 2023 | 14.36 | 15.22 | 14.28 | 14.33 | 14.33 | 17,352 |
13 Dec 2023 | 12.76 | 12.96 | 12.70 | 12.71 | 12.71 | 3,644 |
12 Dec 2023 | 13.26 | 13.29 | 12.69 | 12.80 | 12.80 | 17,554 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |