Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 8.87 | 9.15 | 8.83 | 9.09 | 9.09 | 328 |
23 Apr 2024 | 8.78 | 8.85 | 8.66 | 8.81 | 8.81 | 2,860 |
22 Apr 2024 | 8.61 | 8.68 | 8.38 | 8.68 | 8.68 | 299 |
19 Apr 2024 | 8.58 | 8.84 | 8.46 | 8.52 | 8.52 | 1,399 |
18 Apr 2024 | 8.55 | 8.68 | 8.53 | 8.63 | 8.63 | 495 |
17 Apr 2024 | 8.73 | 8.86 | 8.68 | 8.70 | 8.70 | 525 |
16 Apr 2024 | 8.67 | 8.81 | 8.58 | 8.69 | 8.69 | 4,799 |
15 Apr 2024 | 9.14 | 9.14 | 8.95 | 8.95 | 8.95 | 177 |
12 Apr 2024 | 9.27 | 9.33 | 9.16 | 9.18 | 9.18 | 2,605 |
11 Apr 2024 | 9.60 | 9.60 | 9.44 | 9.53 | 9.53 | 31,030 |
10 Apr 2024 | 9.50 | 9.81 | 9.35 | 9.50 | 9.50 | 1,598 |
09 Apr 2024 | 9.77 | 10.10 | 9.72 | 9.93 | 9.93 | 397 |
08 Apr 2024 | 9.70 | 10.01 | 9.66 | 9.89 | 9.89 | 1,049 |
05 Apr 2024 | 9.83 | 9.92 | 9.71 | 9.77 | 9.77 | 696 |
04 Apr 2024 | 10.07 | 10.21 | 9.99 | 9.99 | 9.99 | 3,304 |
03 Apr 2024 | 10.02 | 10.05 | 10.02 | 10.05 | 10.05 | 1,025 |
02 Apr 2024 | 10.19 | 10.25 | 9.89 | 10.13 | 10.13 | 1,971 |
28 Mar 2024 | 10.45 | 10.92 | 10.35 | 10.71 | 10.71 | 972 |
27 Mar 2024 | 10.50 | 10.59 | 10.25 | 10.31 | 10.31 | 914 |
26 Mar 2024 | 10.56 | 10.95 | 10.56 | 10.65 | 10.65 | 1,567 |
25 Mar 2024 | 10.55 | 10.55 | 10.27 | 10.27 | 10.27 | 1,526 |
22 Mar 2024 | 10.62 | 10.66 | 10.48 | 10.48 | 10.48 | 410 |
21 Mar 2024 | 11.02 | 11.02 | 10.48 | 10.48 | 10.48 | 1,072 |
20 Mar 2024 | 11.26 | 11.37 | 10.44 | 10.70 | 10.70 | 4,217 |
19 Mar 2024 | 11.14 | 11.38 | 11.06 | 11.35 | 11.35 | 388 |
18 Mar 2024 | 11.37 | 11.37 | 11.10 | 11.28 | 11.28 | 23,866 |
15 Mar 2024 | 11.30 | 11.31 | 11.11 | 11.26 | 11.26 | 22,855 |
14 Mar 2024 | 11.52 | 11.60 | 11.10 | 11.28 | 11.28 | 2,671 |
13 Mar 2024 | 11.30 | 11.69 | 11.25 | 11.52 | 11.52 | 11,044 |
12 Mar 2024 | 11.30 | 11.37 | 11.15 | 11.15 | 11.15 | 693 |
11 Mar 2024 | 11.37 | 11.61 | 11.30 | 11.41 | 11.41 | 2,059 |
08 Mar 2024 | 11.82 | 12.01 | 11.64 | 11.85 | 11.85 | 526 |
07 Mar 2024 | 11.88 | 11.88 | 11.53 | 11.59 | 11.59 | 1,156 |
06 Mar 2024 | 11.83 | 11.94 | 11.49 | 11.53 | 11.53 | 564 |
05 Mar 2024 | 11.74 | 11.74 | 11.38 | 11.70 | 11.70 | 559 |
04 Mar 2024 | 12.23 | 12.23 | 11.45 | 11.69 | 11.69 | 4,994 |
01 Mar 2024 | 12.21 | 12.39 | 11.80 | 12.33 | 12.33 | 1,494 |
29 Feb 2024 | 11.38 | 12.07 | 10.95 | 11.95 | 11.95 | 7,717 |
28 Feb 2024 | 10.89 | 11.26 | 10.58 | 10.60 | 10.60 | 5,772 |
27 Feb 2024 | 10.59 | 11.65 | 10.51 | 11.53 | 11.53 | 34,773 |
26 Feb 2024 | 9.37 | 9.65 | 9.32 | 9.65 | 9.65 | 1,432 |
23 Feb 2024 | 9.14 | 9.41 | 9.14 | 9.41 | 9.41 | 158 |
22 Feb 2024 | 9.50 | 9.52 | 9.35 | 9.35 | 9.35 | 1,684 |
21 Feb 2024 | 9.66 | 9.66 | 9.46 | 9.51 | 9.51 | 1,316 |
20 Feb 2024 | 10.10 | 10.30 | 9.78 | 9.91 | 9.91 | 1,348 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 10.20 | 10.44 | 9.92 | 10.39 | 10.39 | 5,256 |
15 Feb 2024 | 9.57 | 9.75 | 9.41 | 9.75 | 9.75 | 680 |
14 Feb 2024 | 9.05 | 9.45 | 9.05 | 9.45 | 9.45 | 1,215 |
13 Feb 2024 | 9.55 | 9.55 | 8.96 | 9.03 | 9.03 | 7,953 |
12 Feb 2024 | 9.65 | 9.77 | 9.53 | 9.65 | 9.65 | 2,505 |
09 Feb 2024 | 9.25 | 9.64 | 9.25 | 9.64 | 9.64 | 2,375 |
08 Feb 2024 | 9.20 | 9.32 | 9.15 | 9.15 | 9.15 | 1,764 |
07 Feb 2024 | 9.29 | 9.29 | 9.14 | 9.17 | 9.17 | 212 |
06 Feb 2024 | 8.88 | 9.15 | 8.88 | 9.14 | 9.14 | 97 |
05 Feb 2024 | 8.99 | 9.09 | 8.65 | 8.74 | 8.74 | 1,159 |
02 Feb 2024 | 9.00 | 9.20 | 8.95 | 9.19 | 9.19 | 539 |
01 Feb 2024 | 8.95 | 9.18 | 8.87 | 8.89 | 8.89 | 464 |
31 Jan 2024 | 9.10 | 9.27 | 9.07 | 9.16 | 9.16 | 1,402 |
30 Jan 2024 | 9.44 | 9.44 | 9.25 | 9.40 | 9.40 | 474 |
29 Jan 2024 | 9.19 | 9.43 | 9.16 | 9.42 | 9.42 | 4,657 |
26 Jan 2024 | 9.38 | 9.50 | 9.18 | 9.19 | 9.19 | 180 |
25 Jan 2024 | 9.32 | 9.46 | 9.28 | 9.29 | 9.29 | 4,876 |
24 Jan 2024 | 9.43 | 9.52 | 9.22 | 9.22 | 9.22 | 5,689 |
23 Jan 2024 | 9.46 | 9.83 | 9.36 | 9.54 | 9.54 | 1,697 |
22 Jan 2024 | 9.25 | 9.30 | 9.03 | 9.05 | 9.05 | 5,996 |
19 Jan 2024 | 8.85 | 8.88 | 8.75 | 8.86 | 8.86 | 13 |
18 Jan 2024 | 8.88 | 9.00 | 8.63 | 8.70 | 8.70 | 507 |
17 Jan 2024 | 8.51 | 8.59 | 8.42 | 8.59 | 8.59 | 1,220 |
16 Jan 2024 | 8.97 | 9.05 | 8.77 | 8.77 | 8.77 | 97 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 9.15 | 9.48 | 9.15 | 9.36 | 9.36 | 80 |
11 Jan 2024 | 9.34 | 9.34 | 9.08 | 9.15 | 9.15 | 1,605 |
10 Jan 2024 | 9.25 | 9.37 | 9.18 | 9.33 | 9.33 | 409 |
09 Jan 2024 | 9.28 | 9.28 | 9.12 | 9.28 | 9.28 | 303 |
08 Jan 2024 | 9.17 | 9.36 | 9.17 | 9.36 | 9.36 | 1,250 |
05 Jan 2024 | 8.69 | 8.86 | 8.66 | 8.86 | 8.86 | 913 |
04 Jan 2024 | - | - | - | - | - | - |
03 Jan 2024 | 8.94 | 9.05 | 8.83 | 9.04 | 9.04 | 1,437 |
02 Jan 2024 | 9.06 | 9.49 | 9.06 | 9.49 | 9.49 | 1,834 |
29 Dec 2023 | 9.56 | 9.62 | 9.35 | 9.44 | 9.44 | 210 |
28 Dec 2023 | 9.72 | 9.72 | 9.56 | 9.67 | 9.67 | 115 |
27 Dec 2023 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 100 |
22 Dec 2023 | 9.71 | 9.74 | 9.52 | 9.57 | 9.57 | 712 |
21 Dec 2023 | 9.89 | 9.89 | 9.49 | 9.53 | 9.53 | 1,820 |
20 Dec 2023 | 9.69 | 10.06 | 9.63 | 9.96 | 9.96 | 2,470 |
19 Dec 2023 | 9.15 | 9.57 | 9.15 | 9.43 | 9.43 | 6,296 |
18 Dec 2023 | 9.05 | 9.18 | 8.99 | 9.14 | 9.14 | 778 |
15 Dec 2023 | 9.38 | 9.38 | 9.09 | 9.09 | 9.09 | 571 |
14 Dec 2023 | 9.20 | 9.59 | 9.11 | 9.15 | 9.15 | 1,438 |
13 Dec 2023 | 8.38 | 8.56 | 8.38 | 8.43 | 8.43 | 2,301 |
12 Dec 2023 | 8.44 | 8.44 | 8.24 | 8.34 | 8.34 | 627 |
11 Dec 2023 | 8.43 | 8.52 | 8.35 | 8.48 | 8.48 | 1,059 |
08 Dec 2023 | 8.09 | 8.40 | 8.09 | 8.40 | 8.40 | 399 |
07 Dec 2023 | 8.37 | 8.37 | 8.21 | 8.31 | 8.31 | 106 |
06 Dec 2023 | 8.32 | 8.47 | 8.24 | 8.40 | 8.40 | 65 |
05 Dec 2023 | 8.49 | 8.49 | 8.17 | 8.23 | 8.23 | 122 |
04 Dec 2023 | 8.36 | 8.61 | 8.36 | 8.57 | 8.57 | 1,594 |
01 Dec 2023 | 8.12 | 8.41 | 8.12 | 8.39 | 8.39 | 932 |
30 Nov 2023 | 8.34 | 8.34 | 8.03 | 8.05 | 8.05 | 368 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |