Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 8.97 | 9.10 | 8.96 | 9.00 | 9.00 | 76,994 |
18 Apr 2024 | 9.01 | 9.04 | 8.95 | 9.01 | 9.01 | 18,354 |
17 Apr 2024 | 9.02 | 9.12 | 8.86 | 9.02 | 9.02 | 71,062 |
16 Apr 2024 | 9.19 | 9.20 | 8.99 | 8.98 | 8.98 | 462,652 |
15 Apr 2024 | 9.29 | 9.46 | 9.25 | 9.32 | 9.32 | 43,918 |
12 Apr 2024 | 9.38 | 9.38 | 9.21 | 9.28 | 9.28 | 71,054 |
11 Apr 2024 | 9.38 | 9.47 | 9.28 | 9.38 | 9.38 | 72,836 |
10 Apr 2024 | 9.46 | 9.61 | 9.32 | 9.43 | 9.43 | 53,682 |
09 Apr 2024 | 9.34 | 9.47 | 9.27 | 9.43 | 9.43 | 45,247 |
08 Apr 2024 | 9.17 | 9.37 | 9.13 | 9.32 | 9.32 | 55,528 |
05 Apr 2024 | 9.03 | 9.27 | 9.03 | 9.23 | 9.23 | 37,913 |
04 Apr 2024 | 8.97 | 9.20 | 8.99 | 9.14 | 9.14 | 56,457 |
03 Apr 2024 | 8.62 | 8.96 | 8.61 | 8.90 | 8.90 | 291,923 |
02 Apr 2024 | 8.73 | 8.74 | 8.57 | 8.60 | 8.60 | 37,756 |
28 Mar 2024 | 8.85 | 8.89 | 8.71 | 8.77 | 8.77 | 36,500 |
27 Mar 2024 | 8.69 | 8.82 | 8.69 | 8.76 | 8.76 | 42,969 |
26 Mar 2024 | 8.79 | 8.83 | 8.70 | 8.77 | 8.77 | 81,881 |
25 Mar 2024 | 8.74 | 8.78 | 8.66 | 8.71 | 8.71 | 45,412 |
22 Mar 2024 | 8.73 | 8.78 | 8.58 | 8.71 | 8.71 | 52,112 |
21 Mar 2024 | 8.69 | 8.75 | 8.62 | 8.73 | 8.73 | 68,033 |
20 Mar 2024 | 8.27 | 8.66 | 8.24 | 8.63 | 8.63 | 73,012 |
19 Mar 2024 | 8.17 | 8.27 | 8.14 | 8.25 | 8.25 | 46,901 |
18 Mar 2024 | 8.15 | 8.24 | 8.13 | 8.15 | 8.15 | 61,994 |
15 Mar 2024 | 8.14 | 8.18 | 8.11 | 8.16 | 8.16 | 36,364 |
14 Mar 2024 | 8.36 | 8.37 | 8.09 | 8.09 | 8.09 | 35,936 |
13 Mar 2024 | 8.38 | 8.44 | 8.31 | 8.40 | 8.40 | 36,939 |
12 Mar 2024 | 8.43 | 8.46 | 8.29 | 8.35 | 8.35 | 49,538 |
11 Mar 2024 | 8.37 | 8.45 | 8.33 | 8.40 | 8.40 | 23,719 |
08 Mar 2024 | 8.43 | 8.41 | 8.31 | 8.34 | 8.34 | 37,278 |
07 Mar 2024 | 8.31 | 8.42 | 8.18 | 8.35 | 8.35 | 61,460 |
06 Mar 2024 | 8.27 | 8.41 | 8.26 | 8.34 | 8.34 | 45,386 |
05 Mar 2024 | 8.26 | 8.29 | 8.20 | 8.24 | 8.24 | 101,532 |
04 Mar 2024 | 8.48 | 8.50 | 8.27 | 8.30 | 8.30 | 51,961 |
01 Mar 2024 | 8.45 | 8.52 | 8.40 | 8.45 | 8.45 | 63,727 |
29 Feb 2024 | 8.51 | 8.54 | 8.25 | 8.43 | 8.43 | 53,142 |
28 Feb 2024 | 8.55 | 8.58 | 8.42 | 8.51 | 8.51 | 51,639 |
27 Feb 2024 | 8.39 | 8.55 | 8.36 | 8.51 | 8.51 | 58,856 |
26 Feb 2024 | 8.44 | 8.46 | 8.31 | 8.40 | 8.40 | 59,817 |
23 Feb 2024 | 8.62 | 8.49 | 8.39 | 8.44 | 8.44 | 72,765 |
22 Feb 2024 | 8.59 | 8.88 | 8.58 | 8.62 | 8.62 | 30,840 |
21 Feb 2024 | 8.35 | 8.57 | 8.34 | 8.53 | 8.53 | 56,951 |
20 Feb 2024 | 8.42 | 8.38 | 8.23 | 8.24 | 8.24 | 42,954 |
19 Feb 2024 | 8.53 | 8.59 | 8.43 | 8.44 | 8.44 | 56,022 |
16 Feb 2024 | 8.51 | 8.53 | 8.40 | 8.49 | 8.49 | 26,151 |
15 Feb 2024 | 8.49 | 8.55 | 8.42 | 8.49 | 8.49 | 39,916 |
14 Feb 2024 | 8.46 | 8.47 | 8.34 | 8.40 | 8.40 | 45,643 |
13 Feb 2024 | 8.38 | 8.44 | 8.23 | 8.34 | 8.34 | 430,852 |
12 Feb 2024 | 8.48 | 8.61 | 8.36 | 8.33 | 8.33 | 66,297 |
09 Feb 2024 | 8.98 | 8.96 | 8.32 | 8.37 | 8.37 | 79,490 |
08 Feb 2024 | 8.93 | 9.02 | 8.81 | 8.94 | 8.94 | 72,040 |
07 Feb 2024 | 8.76 | 9.01 | 8.59 | 8.84 | 8.84 | 95,903 |
06 Feb 2024 | 8.29 | 8.74 | 8.06 | 8.66 | 8.66 | 206,417 |
05 Feb 2024 | 8.38 | 8.42 | 8.17 | 8.21 | 8.21 | 42,533 |
02 Feb 2024 | 8.37 | 8.53 | 8.36 | 8.39 | 8.39 | 29,755 |
01 Feb 2024 | 8.36 | 8.49 | 8.23 | 8.37 | 8.37 | 57,327 |
31 Jan 2024 | 8.33 | 8.37 | 8.16 | 8.30 | 8.30 | 44,141 |
30 Jan 2024 | 8.68 | 8.83 | 8.23 | 8.27 | 8.27 | 78,687 |
29 Jan 2024 | 8.61 | 8.67 | 8.41 | 8.58 | 8.58 | 62,006 |
26 Jan 2024 | 8.52 | 8.70 | 8.49 | 8.67 | 8.67 | 60,692 |
25 Jan 2024 | 8.44 | 8.54 | 8.42 | 8.51 | 8.51 | 42,627 |
24 Jan 2024 | 8.41 | 8.53 | 8.37 | 8.47 | 8.47 | 44,990 |
23 Jan 2024 | 8.28 | 8.56 | 8.19 | 8.39 | 8.39 | 45,669 |
22 Jan 2024 | 8.18 | 8.23 | 8.11 | 8.19 | 8.19 | 65,184 |
19 Jan 2024 | 8.28 | 8.38 | 8.11 | 8.18 | 8.18 | 44,534 |
18 Jan 2024 | 8.23 | 8.34 | 8.16 | 8.31 | 8.31 | 31,190 |
17 Jan 2024 | 8.29 | 8.26 | 8.16 | 8.25 | 8.25 | 48,123 |
16 Jan 2024 | 8.36 | 8.36 | 8.25 | 8.36 | 8.36 | 36,281 |
15 Jan 2024 | 8.40 | 8.47 | 8.31 | 8.35 | 8.35 | 34,487 |
12 Jan 2024 | 8.44 | 8.57 | 8.43 | 8.45 | 8.45 | 18,068 |
11 Jan 2024 | 8.45 | 8.57 | 8.40 | 8.48 | 8.48 | 41,113 |
10 Jan 2024 | 8.43 | 8.44 | 8.31 | 8.33 | 8.33 | 140,074 |
09 Jan 2024 | 8.60 | 8.61 | 8.36 | 8.41 | 8.41 | 36,769 |
08 Jan 2024 | 8.46 | 8.57 | 8.31 | 8.57 | 8.57 | 51,471 |
05 Jan 2024 | 8.26 | 8.46 | 8.23 | 8.40 | 8.40 | 76,767 |
04 Jan 2024 | 8.22 | 8.28 | 8.14 | 8.22 | 8.22 | 39,749 |
03 Jan 2024 | 8.39 | 8.36 | 8.18 | 8.22 | 8.22 | 69,824 |
02 Jan 2024 | 8.36 | 8.61 | 8.38 | 8.47 | 8.47 | 37,310 |
29 Dec 2023 | 8.23 | 8.36 | 8.21 | 8.23 | 8.23 | 58,766 |
28 Dec 2023 | 8.15 | 8.23 | 8.11 | 8.19 | 8.19 | 33,893 |
27 Dec 2023 | 8.13 | 8.30 | 8.12 | 8.17 | 8.17 | 36,138 |
22 Dec 2023 | 8.05 | 8.16 | 8.04 | 8.09 | 8.09 | 48,365 |
21 Dec 2023 | 8.11 | 8.25 | 8.00 | 8.01 | 8.01 | 110,431 |
20 Dec 2023 | 7.96 | 8.14 | 7.97 | 8.14 | 8.14 | 25,580 |
19 Dec 2023 | 7.97 | 8.05 | 7.89 | 7.97 | 7.97 | 37,161 |
18 Dec 2023 | 8.07 | 8.07 | 7.95 | 7.95 | 7.95 | 42,108 |
15 Dec 2023 | 8.09 | 8.21 | 8.07 | 8.12 | 8.12 | 45,678 |
14 Dec 2023 | 8.07 | 8.18 | 8.01 | 8.06 | 8.06 | 39,830 |
13 Dec 2023 | 8.03 | 8.08 | 7.93 | 7.93 | 7.93 | 44,416 |
12 Dec 2023 | 8.12 | 8.15 | 8.00 | 8.04 | 8.04 | 67,395 |
11 Dec 2023 | 8.28 | 8.32 | 8.12 | 8.20 | 8.20 | 57,720 |
08 Dec 2023 | 7.81 | 8.38 | 7.86 | 8.31 | 8.31 | 244,864 |
07 Dec 2023 | 7.70 | 7.79 | 7.63 | 7.78 | 7.78 | 61,393 |
06 Dec 2023 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | - |
05 Dec 2023 | 7.59 | 7.73 | 7.54 | 7.67 | 7.67 | 90,513 |
04 Dec 2023 | 7.65 | 7.73 | 7.57 | 7.65 | 7.65 | 69,548 |
01 Dec 2023 | 7.46 | 7.66 | 7.45 | 7.62 | 7.62 | 232,723 |
30 Nov 2023 | 7.78 | 7.82 | 7.44 | 7.44 | 7.44 | 162,334 |
29 Nov 2023 | 7.84 | 7.84 | 7.48 | 7.71 | 7.71 | 124,922 |
28 Nov 2023 | 7.98 | 7.99 | 7.84 | 7.89 | 7.89 | 56,746 |
27 Nov 2023 | 8.01 | 8.04 | 7.92 | 7.98 | 7.98 | 201,824 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |