Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 7.31 | 7.31 | 7.26 | 7.29 | 7.29 | 1,942 |
07 May 2024 | 7.34 | 7.47 | 7.34 | 7.44 | 7.44 | 1,274 |
03 May 2024 | 7.05 | 7.19 | 7.05 | 7.12 | 7.12 | 492 |
02 May 2024 | 7.20 | 7.30 | 7.15 | 7.18 | 7.18 | 12,017 |
01 May 2024 | 7.49 | 7.49 | 7.09 | 7.09 | 7.09 | 2,706 |
30 Apr 2024 | 7.74 | 7.77 | 7.65 | 7.65 | 7.65 | 676 |
29 Apr 2024 | 7.70 | 7.78 | 7.70 | 7.77 | 7.77 | 1,432 |
26 Apr 2024 | 7.63 | 7.70 | 7.59 | 7.70 | 7.70 | 97 |
25 Apr 2024 | 7.59 | 7.61 | 7.54 | 7.60 | 7.60 | 2,656 |
24 Apr 2024 | 7.37 | 7.55 | 7.37 | 7.55 | 7.55 | 1,278 |
23 Apr 2024 | 7.36 | 7.42 | 7.28 | 7.42 | 7.42 | 65,772 |
22 Apr 2024 | 7.26 | 7.45 | 7.26 | 7.45 | 7.45 | 2,855 |
19 Apr 2024 | 7.24 | 7.38 | 7.24 | 7.32 | 7.32 | 20,989 |
18 Apr 2024 | 7.30 | 7.35 | 7.30 | 7.35 | 7.35 | 30 |
17 Apr 2024 | 7.30 | 7.38 | 7.25 | 7.29 | 7.29 | 494 |
16 Apr 2024 | 7.27 | 7.32 | 7.14 | 7.24 | 7.24 | 2,671 |
15 Apr 2024 | 7.42 | 7.49 | 7.29 | 7.29 | 7.29 | 1,842 |
12 Apr 2024 | 7.45 | 7.60 | 7.45 | 7.46 | 7.46 | 2,625 |
11 Apr 2024 | 7.47 | 7.53 | 7.33 | 7.36 | 7.36 | 2,229 |
10 Apr 2024 | 7.46 | 7.55 | 7.46 | 7.55 | 7.55 | 4,656 |
09 Apr 2024 | 7.57 | 7.57 | 7.44 | 7.46 | 7.46 | 300,818 |
08 Apr 2024 | 7.58 | 7.58 | 7.51 | 7.54 | 7.54 | 716 |
05 Apr 2024 | 7.52 | 7.52 | 7.38 | 7.52 | 7.52 | 2,870 |
04 Apr 2024 | 7.64 | 7.65 | 7.59 | 7.59 | 7.59 | 2,723 |
03 Apr 2024 | 7.57 | 7.62 | 7.57 | 7.59 | 7.59 | 9,312 |
02 Apr 2024 | 7.46 | 7.59 | 7.46 | 7.52 | 7.52 | 11,019 |
28 Mar 2024 | 7.57 | 7.59 | 7.52 | 7.58 | 7.58 | 518 |
27 Mar 2024 | 7.30 | 7.50 | 7.28 | 7.50 | 7.50 | 346 |
26 Mar 2024 | 7.40 | 7.41 | 7.32 | 7.35 | 7.35 | 332 |
25 Mar 2024 | 7.32 | 7.39 | 7.28 | 7.33 | 7.33 | 2,621 |
22 Mar 2024 | 7.29 | 7.29 | 7.22 | 7.26 | 7.26 | 3,157 |
21 Mar 2024 | 7.30 | 7.36 | 7.28 | 7.33 | 7.33 | 2,802 |
20 Mar 2024 | 7.14 | 7.35 | 7.11 | 7.33 | 7.33 | 3,286 |
19 Mar 2024 | 7.01 | 7.15 | 6.99 | 7.14 | 7.14 | 3,227 |
18 Mar 2024 | 7.08 | 7.11 | 6.99 | 7.03 | 7.03 | 793 |
15 Mar 2024 | 7.12 | 7.14 | 7.03 | 7.03 | 7.03 | 1,596 |
14 Mar 2024 | 7.15 | 7.15 | 7.03 | 7.03 | 7.03 | 1,632 |
13 Mar 2024 | 7.07 | 7.19 | 7.07 | 7.16 | 7.16 | 2,170 |
12 Mar 2024 | 7.03 | 7.09 | 7.02 | 7.05 | 7.05 | 1,690 |
11 Mar 2024 | 6.91 | 7.01 | 6.87 | 7.00 | 7.00 | 3,027 |
08 Mar 2024 | 6.96 | 7.00 | 6.94 | 6.98 | 6.98 | 931 |
07 Mar 2024 | 6.97 | 6.98 | 6.91 | 6.98 | 6.98 | 3,491 |
06 Mar 2024 | 7.04 | 7.04 | 6.96 | 6.97 | 6.97 | 2,242 |
05 Mar 2024 | 6.93 | 7.08 | 6.92 | 7.03 | 7.03 | 7,021 |
04 Mar 2024 | 7.07 | 7.10 | 7.03 | 7.03 | 7.03 | 3,853 |
01 Mar 2024 | 6.97 | 7.02 | 6.94 | 6.96 | 6.96 | 2,244 |
29 Feb 2024 | 6.90 | 6.99 | 6.88 | 6.95 | 6.95 | 913 |
28 Feb 2024 | 6.85 | 6.94 | 6.84 | 6.94 | 6.94 | 5,900 |
27 Feb 2024 | 6.96 | 6.96 | 6.85 | 6.90 | 6.90 | 732,929 |
26 Feb 2024 | 6.92 | 7.00 | 6.89 | 6.90 | 6.90 | 4,474 |
23 Feb 2024 | 6.87 | 6.88 | 6.80 | 6.87 | 6.87 | 7,452 |
22 Feb 2024 | 6.95 | 7.03 | 6.95 | 6.99 | 6.99 | 11,322 |
21 Feb 2024 | 6.84 | 7.12 | 6.70 | 7.09 | 7.09 | 15,211 |
20 Feb 2024 | 6.62 | 6.70 | 6.56 | 6.63 | 6.63 | 2,774 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 6.58 | 6.68 | 6.56 | 6.66 | 6.66 | 2,663 |
15 Feb 2024 | 6.44 | 6.61 | 6.42 | 6.61 | 6.61 | 5,492 |
14 Feb 2024 | 6.36 | 6.43 | 6.29 | 6.36 | 6.36 | 1,033 |
13 Feb 2024 | 6.45 | 6.47 | 6.38 | 6.44 | 6.44 | 1,559 |
12 Feb 2024 | 6.43 | 6.58 | 6.43 | 6.57 | 6.57 | 2,074 |
09 Feb 2024 | 6.45 | 6.47 | 6.41 | 6.45 | 6.45 | 1,633 |
08 Feb 2024 | 6.36 | 6.50 | 6.36 | 6.48 | 6.48 | 2,873 |
07 Feb 2024 | 6.47 | 6.48 | 6.35 | 6.35 | 6.35 | 29 |
06 Feb 2024 | 6.36 | 6.38 | 6.34 | 6.36 | 6.36 | 2,705 |
05 Feb 2024 | 6.40 | 6.40 | 6.30 | 6.33 | 6.33 | 1,953 |
02 Feb 2024 | 6.50 | 6.50 | 6.42 | 6.49 | 6.49 | 419 |
01 Feb 2024 | 6.50 | 6.53 | 6.50 | 6.50 | 6.50 | 146 |
31 Jan 2024 | 6.59 | 6.61 | 6.54 | 6.54 | 6.54 | 860 |
30 Jan 2024 | 6.46 | 6.59 | 6.46 | 6.58 | 6.58 | 679 |
29 Jan 2024 | 6.48 | 6.52 | 6.41 | 6.48 | 6.48 | 1,056 |
26 Jan 2024 | 6.46 | 6.53 | 6.43 | 6.46 | 6.46 | 20,657 |
25 Jan 2024 | 6.49 | 6.49 | 6.42 | 6.47 | 6.47 | 2,707 |
24 Jan 2024 | 6.37 | 6.47 | 6.35 | 6.44 | 6.44 | 7,332 |
23 Jan 2024 | 6.32 | 6.34 | 6.27 | 6.28 | 6.28 | 4,188 |
22 Jan 2024 | 6.33 | 6.44 | 6.30 | 6.39 | 6.39 | 4,591 |
19 Jan 2024 | 6.40 | 6.42 | 6.32 | 6.38 | 6.38 | 1,284 |
18 Jan 2024 | 6.51 | 6.51 | 6.38 | 6.43 | 6.43 | 10,248 |
17 Jan 2024 | 6.54 | 6.61 | 6.47 | 6.47 | 6.47 | 4,898 |
16 Jan 2024 | 7.00 | 7.00 | 6.69 | 6.69 | 6.69 | 3,721 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 6.95 | 7.01 | 6.92 | 6.96 | 6.96 | 3,338 |
11 Jan 2024 | 6.93 | 7.00 | 6.67 | 6.76 | 6.76 | 17,166 |
10 Jan 2024 | 6.85 | 6.87 | 6.80 | 6.84 | 6.84 | 1,609 |
09 Jan 2024 | 6.97 | 7.03 | 6.84 | 6.94 | 6.94 | 4,492 |
08 Jan 2024 | 6.70 | 6.88 | 6.61 | 6.88 | 6.88 | 23,406 |
05 Jan 2024 | 6.49 | 6.52 | 6.49 | 6.52 | 6.52 | 2,066 |
04 Jan 2024 | 6.58 | 6.58 | 6.51 | 6.51 | 6.51 | 5,302 |
03 Jan 2024 | 6.43 | 6.53 | 6.41 | 6.51 | 6.51 | 4,809 |
02 Jan 2024 | 6.64 | 6.68 | 6.57 | 6.65 | 6.65 | 1,366 |
29 Dec 2023 | 6.60 | 6.64 | 6.57 | 6.58 | 6.58 | 1,439 |
28 Dec 2023 | 6.70 | 6.74 | 6.62 | 6.71 | 6.71 | 3,372 |
27 Dec 2023 | 6.67 | 6.72 | 6.67 | 6.67 | 6.67 | 767 |
22 Dec 2023 | 6.65 | 6.69 | 6.57 | 6.66 | 6.66 | 44,512 |
21 Dec 2023 | 6.42 | 6.50 | 6.41 | 6.50 | 6.50 | 1,292 |
20 Dec 2023 | 6.51 | 6.59 | 6.49 | 6.54 | 6.54 | 3,599 |
19 Dec 2023 | 6.38 | 6.47 | 6.34 | 6.47 | 6.47 | 2,000 |
18 Dec 2023 | 6.27 | 6.54 | 6.19 | 6.48 | 6.48 | 2,662 |
15 Dec 2023 | 6.37 | 6.38 | 6.30 | 6.30 | 6.30 | 1,782 |
14 Dec 2023 | 6.31 | 6.42 | 6.25 | 6.27 | 6.27 | 6,317 |
13 Dec 2023 | 6.11 | 6.14 | 6.06 | 6.06 | 6.06 | 1,395 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |