Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 7.01 | 7.03 | 6.76 | 6.95 | 6.95 | 211,175 |
23 Apr 2024 | 7.55 | 7.61 | 7.49 | 7.51 | 7.51 | 54,343 |
22 Apr 2024 | 7.45 | 7.58 | 7.32 | 7.49 | 7.49 | 1,463,510 |
19 Apr 2024 | 7.30 | 7.38 | 7.20 | 7.29 | 7.29 | 2,130,678 |
18 Apr 2024 | 7.28 | 7.31 | 7.25 | 7.25 | 7.25 | 4,429,922 |
17 Apr 2024 | 7.23 | 7.28 | 7.16 | 7.23 | 7.23 | 149,845 |
16 Apr 2024 | 7.36 | 7.41 | 7.11 | 7.15 | 7.15 | 62,992 |
15 Apr 2024 | 7.43 | 7.48 | 7.37 | 7.41 | 7.41 | 5,191,103 |
12 Apr 2024 | 7.53 | 7.56 | 7.43 | 7.53 | 7.53 | 1,419,791 |
11 Apr 2024 | 7.50 | 7.55 | 7.43 | 7.49 | 7.49 | 79,635 |
10 Apr 2024 | 7.59 | 7.68 | 7.52 | 7.63 | 7.63 | 458,602 |
09 Apr 2024 | 7.56 | 7.61 | 7.49 | 7.59 | 7.59 | 504,724 |
08 Apr 2024 | 7.64 | 7.67 | 7.55 | 7.62 | 7.62 | 1,652,026 |
05 Apr 2024 | 7.64 | 7.69 | 7.57 | 7.62 | 7.62 | 111,370 |
04 Apr 2024 | 7.62 | 7.70 | 7.55 | 7.62 | 7.62 | 91,677 |
03 Apr 2024 | 7.50 | 7.61 | 7.49 | 7.59 | 7.59 | 105,182 |
02 Apr 2024 | 7.59 | 7.63 | 7.50 | 7.52 | 7.52 | 2,101,073 |
28 Mar 2024 | 7.59 | 7.51 | 7.25 | 7.44 | 7.44 | 110,148 |
27 Mar 2024 | 7.50 | 7.61 | 7.36 | 7.44 | 7.44 | 754,125 |
26 Mar 2024 | 7.34 | 7.38 | 7.29 | 7.36 | 7.36 | 24,760 |
25 Mar 2024 | 7.36 | 7.37 | 7.26 | 7.30 | 7.30 | 71,081 |
22 Mar 2024 | 7.25 | 7.32 | 7.20 | 7.29 | 7.29 | 66,727 |
21 Mar 2024 | 7.37 | 7.42 | 7.25 | 7.34 | 7.34 | 104,268 |
20 Mar 2024 | 7.31 | 7.35 | 7.27 | 7.31 | 7.31 | 128,474 |
19 Mar 2024 | 7.41 | 7.45 | 7.30 | 7.38 | 7.38 | 1,629,569 |
18 Mar 2024 | 7.63 | 7.68 | 7.38 | 7.40 | 7.40 | 200,513 |
15 Mar 2024 | 7.62 | 7.71 | 7.61 | 7.69 | 7.69 | 43,240 |
14 Mar 2024 | 7.61 | 7.67 | 7.56 | 7.66 | 7.66 | 359,105 |
13 Mar 2024 | 7.61 | 7.66 | 7.54 | 7.61 | 7.61 | 88,806 |
12 Mar 2024 | 7.57 | 7.64 | 7.50 | 7.59 | 7.59 | 29,613 |
11 Mar 2024 | 7.62 | 7.66 | 7.49 | 7.57 | 7.57 | 943,460 |
08 Mar 2024 | 7.57 | 7.62 | 7.49 | 7.55 | 7.55 | 9,543 |
07 Mar 2024 | 7.67 | 7.71 | 7.55 | 7.64 | 7.64 | 126,055 |
06 Mar 2024 | 7.65 | 7.71 | 7.63 | 7.68 | 7.68 | 236,762 |
05 Mar 2024 | 7.62 | 7.72 | 7.52 | 7.65 | 7.65 | 63,278 |
04 Mar 2024 | 7.70 | 7.87 | 7.58 | 7.66 | 7.66 | 87,078 |
01 Mar 2024 | 7.75 | 7.77 | 7.67 | 7.70 | 7.70 | 272,222 |
29 Feb 2024 | 7.81 | 7.86 | 7.69 | 7.73 | 7.73 | 145,030 |
28 Feb 2024 | 7.92 | 7.98 | 7.78 | 7.81 | 7.81 | 149,527 |
27 Feb 2024 | 8.08 | 8.04 | 7.83 | 7.91 | 7.91 | 784,712 |
26 Feb 2024 | 8.45 | 8.52 | 8.13 | 8.43 | 8.43 | 185,538 |
23 Feb 2024 | 8.32 | 8.47 | 8.20 | 8.45 | 8.45 | 157,603 |
22 Feb 2024 | 8.28 | 8.33 | 8.21 | 8.27 | 8.27 | 55,464 |
21 Feb 2024 | 8.29 | 8.32 | 8.22 | 8.24 | 8.24 | 1,633,402 |
20 Feb 2024 | 8.30 | 8.40 | 8.08 | 8.18 | 8.18 | 1,655,146 |
19 Feb 2024 | 8.16 | 8.39 | 8.11 | 8.30 | 8.30 | 133,094 |
16 Feb 2024 | 8.35 | 8.34 | 8.16 | 8.20 | 8.20 | 122,777 |
15 Feb 2024 | 8.38 | 8.36 | 8.29 | 8.33 | 8.33 | 63,647 |
14 Feb 2024 | 8.24 | 8.35 | 8.18 | 8.35 | 8.35 | 1,796,065 |
13 Feb 2024 | 8.31 | 8.41 | 8.22 | 8.27 | 8.27 | 35,262 |
12 Feb 2024 | 8.34 | 8.40 | 8.32 | 8.34 | 8.34 | 73,860 |
09 Feb 2024 | 8.38 | 8.46 | 8.22 | 8.33 | 8.33 | 80,389 |
08 Feb 2024 | 8.42 | 8.45 | 8.34 | 8.39 | 8.39 | 79,529 |
07 Feb 2024 | 8.45 | 8.55 | 8.33 | 8.39 | 8.39 | 1,896,704 |
06 Feb 2024 | 8.66 | 8.55 | 8.41 | 8.50 | 8.50 | 85,207 |
05 Feb 2024 | 8.65 | 8.73 | 8.57 | 8.60 | 8.60 | 187,471 |
02 Feb 2024 | 8.69 | 8.78 | 8.64 | 8.70 | 8.70 | 98,804 |
01 Feb 2024 | 8.84 | 8.85 | 8.68 | 8.75 | 8.75 | 135,927 |
31 Jan 2024 | 8.80 | 8.83 | 8.76 | 8.79 | 8.79 | 65,850 |
30 Jan 2024 | 8.78 | 8.86 | 8.73 | 8.82 | 8.82 | 54,862 |
29 Jan 2024 | 9.02 | 9.13 | 8.78 | 8.96 | 8.96 | 155,308 |
26 Jan 2024 | 9.10 | 9.12 | 8.98 | 9.07 | 9.07 | 1,455,698 |
25 Jan 2024 | 9.19 | 9.25 | 9.05 | 9.10 | 9.10 | 312,434 |
24 Jan 2024 | 9.20 | 9.27 | 9.15 | 9.20 | 9.20 | 1,118,973 |
23 Jan 2024 | 9.26 | 9.33 | 8.99 | 9.13 | 9.13 | 90,860 |
22 Jan 2024 | 9.27 | 9.32 | 9.25 | 9.29 | 9.29 | 54,953 |
19 Jan 2024 | 9.25 | 9.29 | 9.19 | 9.26 | 9.26 | 133,769 |
18 Jan 2024 | 9.32 | 9.31 | 9.13 | 9.23 | 9.23 | 125,727 |
17 Jan 2024 | 9.04 | 9.31 | 8.96 | 9.28 | 9.28 | 259,819 |
16 Jan 2024 | 8.91 | 9.04 | 8.88 | 8.99 | 8.99 | 117,078 |
15 Jan 2024 | 8.85 | 8.90 | 8.84 | 8.88 | 8.88 | 91,108 |
12 Jan 2024 | 8.77 | 8.89 | 8.73 | 8.81 | 8.81 | 105,300 |
11 Jan 2024 | 8.89 | 8.95 | 8.74 | 8.76 | 8.76 | 47,629 |
10 Jan 2024 | 8.96 | 8.89 | 8.78 | 8.86 | 8.86 | 49,578 |
09 Jan 2024 | 8.84 | 8.88 | 8.76 | 8.83 | 8.83 | 82,839 |
08 Jan 2024 | 8.97 | 8.97 | 8.69 | 8.76 | 8.76 | 82,372 |
05 Jan 2024 | 8.88 | 8.99 | 8.88 | 8.95 | 8.95 | 113,131 |
04 Jan 2024 | 8.70 | 8.91 | 8.67 | 8.88 | 8.88 | 135,131 |
03 Jan 2024 | 8.72 | 8.82 | 8.70 | 8.76 | 8.76 | 67,912 |
02 Jan 2024 | 8.55 | 8.78 | 8.56 | 8.76 | 8.76 | 570,157 |
29 Dec 2023 | 8.53 | 8.58 | 8.48 | 8.52 | 8.52 | 30,901 |
28 Dec 2023 | 8.52 | 8.56 | 8.50 | 8.50 | 8.50 | 49,664 |
27 Dec 2023 | 8.58 | 8.60 | 8.51 | 8.52 | 8.52 | 44,801 |
22 Dec 2023 | 8.45 | 8.58 | 8.46 | 8.56 | 8.56 | 106,949 |
21 Dec 2023 | 8.53 | 8.57 | 8.41 | 8.52 | 8.52 | 127,631 |
20 Dec 2023 | 8.54 | 8.61 | 8.52 | 8.61 | 8.61 | 131,881 |
19 Dec 2023 | 8.53 | 8.55 | 8.42 | 8.53 | 8.53 | 1,703,115 |
18 Dec 2023 | 8.60 | 8.65 | 8.50 | 8.54 | 8.54 | 221,927 |
15 Dec 2023 | 8.71 | 8.86 | 8.58 | 8.63 | 8.63 | 181,333 |
14 Dec 2023 | 8.68 | 8.78 | 8.59 | 8.68 | 8.68 | 966,681 |
13 Dec 2023 | 8.70 | 8.70 | 8.57 | 8.65 | 8.65 | 3,138,073 |
12 Dec 2023 | 8.78 | 8.83 | 8.68 | 8.70 | 8.70 | 109,858 |
11 Dec 2023 | 8.82 | 8.86 | 8.75 | 8.78 | 8.78 | 52,081 |
08 Dec 2023 | 8.89 | 8.96 | 8.83 | 8.93 | 8.93 | 4,654,206 |
07 Dec 2023 | 8.66 | 8.93 | 8.62 | 8.90 | 8.90 | 132,439 |
06 Dec 2023 | 8.65 | 9.04 | 8.63 | 8.64 | 8.64 | 245,001 |
06 Dec 2023 | 0.35 Dividend | |||||
05 Dec 2023 | 8.98 | 9.04 | 8.88 | 8.98 | 8.63 | 144,460 |
04 Dec 2023 | 8.90 | 9.26 | 8.81 | 9.00 | 8.64 | 254,529 |
01 Dec 2023 | 8.84 | 8.90 | 8.80 | 8.83 | 8.49 | 2,922,757 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |