Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 8.82 | 8.83 | 8.80 | 7.45 | 7.45 | 1,290 |
20 May 2024 | 8.81 | 8.84 | 8.80 | 8.83 | 8.83 | 56,303 |
17 May 2024 | 8.81 | 8.83 | 8.78 | 8.80 | 8.80 | 2,484,580 |
16 May 2024 | 8.82 | 8.84 | 8.81 | 8.83 | 8.83 | 2,128,884 |
15 May 2024 | 8.74 | 8.79 | 8.73 | 8.79 | 8.79 | 1,723,968 |
14 May 2024 | 8.72 | 8.73 | 8.70 | 8.72 | 8.72 | 82,874 |
13 May 2024 | 8.75 | 8.75 | 8.72 | 8.72 | 8.72 | 245,832 |
10 May 2024 | 8.73 | 8.75 | 8.72 | 8.73 | 8.73 | 322,585 |
09 May 2024 | 8.69 | 8.70 | 8.67 | 8.70 | 8.70 | 10,776 |
08 May 2024 | 8.69 | 8.70 | 8.65 | 8.68 | 8.68 | 33,274 |
07 May 2024 | 8.65 | 8.68 | 8.65 | 8.68 | 8.68 | 48,040 |
03 May 2024 | 8.51 | 8.57 | 8.51 | 8.56 | 8.56 | 293,790 |
02 May 2024 | 8.47 | 8.50 | 8.45 | 7.45 | 7.45 | 1,969 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 8.59 | 8.59 | 8.56 | 8.56 | 8.56 | 675,311 |
29 Apr 2024 | 8.57 | 8.60 | 8.56 | 8.58 | 8.58 | 20,422 |
26 Apr 2024 | 8.53 | 8.59 | 8.50 | 8.58 | 8.58 | 179,127 |
25 Apr 2024 | 8.47 | 8.47 | 8.39 | 8.39 | 8.39 | 237,330 |
24 Apr 2024 | 8.55 | 8.55 | 8.51 | 8.52 | 8.52 | 72,203 |
23 Apr 2024 | 8.46 | 8.52 | 8.44 | 8.51 | 8.51 | 122,934 |
22 Apr 2024 | 8.41 | 8.44 | 8.39 | 8.39 | 8.39 | 77,248 |
19 Apr 2024 | 8.41 | 8.45 | 8.41 | 8.41 | 8.41 | 163,662 |
18 Apr 2024 | 8.48 | 8.49 | 8.45 | 8.47 | 8.47 | 65,323 |
17 Apr 2024 | 8.53 | 8.57 | 8.49 | 8.49 | 8.49 | 1,492,693 |
16 Apr 2024 | 8.57 | 8.59 | 8.53 | 8.54 | 8.54 | 3,716,407 |
15 Apr 2024 | 8.70 | 8.73 | 8.67 | 8.67 | 8.67 | 150,316 |
12 Apr 2024 | 8.77 | 8.77 | 8.70 | 8.71 | 8.71 | 200,060 |
11 Apr 2024 | 8.66 | 8.67 | 8.62 | 8.66 | 8.66 | 20,127 |
10 Apr 2024 | 8.68 | 8.68 | 8.60 | 8.65 | 8.65 | 136,950 |
09 Apr 2024 | 8.64 | 8.65 | 8.59 | 8.61 | 8.61 | 85,283 |
08 Apr 2024 | 8.65 | 8.67 | 8.64 | 8.67 | 8.67 | 211,187 |
05 Apr 2024 | 8.59 | 8.66 | 8.47 | 8.64 | 8.64 | 141,642 |
04 Apr 2024 | 8.69 | 8.72 | 8.68 | 8.71 | 8.71 | 70,977 |
03 Apr 2024 | 8.72 | 8.72 | 8.70 | 8.72 | 8.72 | 253,216 |
02 Apr 2024 | 8.83 | 8.83 | 8.70 | 8.70 | 8.70 | 13,632 |
28 Mar 2024 | 8.78 | 8.81 | 8.78 | 8.80 | 8.80 | 1,014,783 |
27 Mar 2024 | 8.73 | 8.75 | 8.70 | 8.72 | 8.72 | 37,886 |
26 Mar 2024 | 8.72 | 8.73 | 8.70 | 8.73 | 8.73 | 22,857 |
25 Mar 2024 | 8.74 | 8.75 | 8.70 | 8.71 | 8.71 | 89,412 |
22 Mar 2024 | 8.76 | 8.78 | 8.74 | 8.75 | 8.75 | 758,498 |
21 Mar 2024 | 8.70 | 8.76 | 8.68 | 8.76 | 8.76 | 93,980 |
20 Mar 2024 | 8.62 | 8.65 | 8.61 | 8.62 | 8.62 | 24,611 |
19 Mar 2024 | 8.57 | 8.59 | 8.54 | 8.59 | 8.59 | 276,743 |
18 Mar 2024 | 8.53 | 8.59 | 8.52 | 8.59 | 8.59 | 1,008,862 |
15 Mar 2024 | 8.57 | 8.59 | 8.50 | 8.50 | 8.50 | 3,003,729 |
14 Mar 2024 | 8.59 | 8.59 | 8.53 | 8.56 | 8.56 | 7,038,938 |
13 Mar 2024 | 8.60 | 8.60 | 8.56 | 8.56 | 8.56 | 117,341 |
12 Mar 2024 | 8.54 | 8.60 | 8.51 | 8.58 | 8.58 | 61,533 |
11 Mar 2024 | 8.48 | 8.49 | 8.45 | 8.49 | 8.49 | 101,284 |
08 Mar 2024 | 8.56 | 8.60 | 8.54 | 8.56 | 8.56 | 2,153,680 |
07 Mar 2024 | 8.48 | 8.56 | 8.47 | 8.55 | 8.55 | 284,063 |
06 Mar 2024 | 8.50 | 8.53 | 8.46 | 8.51 | 8.51 | 284,122 |
05 Mar 2024 | 8.57 | 8.57 | 8.48 | 8.49 | 8.49 | 322,933 |
04 Mar 2024 | 8.58 | 8.58 | 8.57 | 8.58 | 8.58 | 600,438 |
01 Mar 2024 | 8.56 | 8.57 | 8.53 | 8.57 | 8.57 | 173,723 |
29 Feb 2024 | 8.45 | 8.52 | 8.45 | 8.46 | 8.46 | 95,062 |
28 Feb 2024 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | 69,509 |
27 Feb 2024 | 8.47 | 8.48 | 8.46 | 8.48 | 8.48 | 1,234,058 |
26 Feb 2024 | 8.51 | 8.51 | 8.49 | 8.50 | 8.50 | 121,405 |
23 Feb 2024 | 8.51 | 8.52 | 8.51 | 8.52 | 8.52 | 28,972 |
22 Feb 2024 | 8.41 | 8.49 | 8.41 | 8.49 | 8.49 | 173,982 |
21 Feb 2024 | 8.33 | 8.34 | 8.32 | 8.32 | 8.32 | 137,280 |
20 Feb 2024 | 8.41 | 8.41 | 8.33 | 8.33 | 8.33 | 136,670 |
19 Feb 2024 | 8.42 | 8.44 | 8.42 | 8.44 | 8.44 | 202,561 |
16 Feb 2024 | 8.48 | 8.49 | 8.44 | 8.46 | 8.46 | 81,693 |
15 Feb 2024 | 8.47 | 8.47 | 8.43 | 8.44 | 8.44 | 128,691 |
14 Feb 2024 | 8.43 | 8.44 | 8.41 | 8.41 | 8.41 | 168,232 |
13 Feb 2024 | 8.45 | 8.45 | 8.41 | 8.41 | 8.41 | 218,536 |
12 Feb 2024 | 8.46 | 8.50 | 8.46 | 8.48 | 8.48 | 311,327 |
09 Feb 2024 | 8.43 | 8.43 | 8.40 | 8.42 | 8.42 | 41,929 |
08 Feb 2024 | 8.40 | 8.41 | 8.40 | 8.40 | 8.40 | 52,906 |
07 Feb 2024 | 8.33 | 8.38 | 8.32 | 8.38 | 8.38 | 84,476 |
06 Feb 2024 | 8.32 | 8.35 | 8.32 | 8.35 | 8.35 | 37,469 |
05 Feb 2024 | 8.33 | 8.34 | 8.32 | 8.34 | 8.34 | 41,572 |
02 Feb 2024 | 8.22 | 8.22 | 8.21 | 8.22 | 8.22 | 15,416,610 |
01 Feb 2024 | 8.16 | 8.16 | 8.15 | 8.15 | 8.15 | 137,474 |
31 Jan 2024 | 8.23 | 8.23 | 8.15 | 8.15 | 8.15 | 2,468,244 |
30 Jan 2024 | 8.24 | 8.24 | 8.23 | 8.24 | 8.24 | 461,277 |
29 Jan 2024 | 8.19 | 8.22 | 8.19 | 8.19 | 8.19 | 40,825 |
26 Jan 2024 | 8.17 | 8.19 | 8.16 | 8.18 | 8.18 | 80,148 |
25 Jan 2024 | 8.12 | 8.20 | 8.12 | 8.20 | 8.20 | 1,750,106 |
24 Jan 2024 | 8.14 | 8.16 | 8.14 | 8.15 | 8.15 | 361,804 |
23 Jan 2024 | 8.11 | 8.13 | 8.11 | 8.13 | 8.13 | 23,432 |
22 Jan 2024 | 8.08 | 8.11 | 8.08 | 8.11 | 8.11 | 39,552 |
19 Jan 2024 | 8.00 | 8.01 | 7.99 | 8.01 | 8.01 | 384,662 |
18 Jan 2024 | 7.90 | 7.95 | 7.90 | 7.95 | 7.95 | 47,415 |
17 Jan 2024 | 7.92 | 7.92 | 7.91 | 7.92 | 7.92 | 208,391 |
16 Jan 2024 | 7.93 | 7.96 | 7.93 | 7.96 | 7.96 | 193,967 |
15 Jan 2024 | 7.92 | 7.92 | 7.90 | 7.90 | 7.90 | 7 |
12 Jan 2024 | 7.91 | 7.91 | 7.89 | 7.90 | 7.90 | 37,813 |
11 Jan 2024 | 7.92 | 7.92 | 7.85 | 7.85 | 7.85 | 46,140 |
10 Jan 2024 | 7.88 | 7.88 | 7.87 | 7.88 | 7.88 | 167,815 |
09 Jan 2024 | 7.86 | 7.89 | 7.86 | 7.86 | 7.86 | 380,934 |
08 Jan 2024 | 7.77 | 7.80 | 7.77 | 7.77 | 7.77 | 53,786 |
05 Jan 2024 | 7.78 | 7.78 | 7.77 | 7.78 | 7.78 | 26,463 |
04 Jan 2024 | 7.81 | 7.81 | 7.78 | 7.81 | 7.81 | 106,089 |
03 Jan 2024 | 7.84 | 7.84 | 7.83 | 7.83 | 7.83 | 29,658 |
02 Jan 2024 | 7.86 | 7.86 | 7.85 | 7.86 | 7.86 | 2,263 |
29 Dec 2023 | 7.84 | 7.84 | 7.82 | 7.84 | 7.84 | 102,757 |
28 Dec 2023 | 7.82 | 7.85 | 7.81 | 7.82 | 7.82 | 731,459 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |