Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 13.76 | 14.10 | 13.82 | 14.05 | 14.05 | 302 |
07 May 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - |
03 May 2024 | 13.39 | 13.86 | 13.46 | 13.80 | 13.80 | 154 |
02 May 2024 | 12.90 | 12.98 | 12.78 | 13.04 | 13.04 | 2,526 |
01 May 2024 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | - |
30 Apr 2024 | 13.10 | 12.80 | 12.62 | 12.65 | 12.65 | 5,501 |
29 Apr 2024 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | - |
26 Apr 2024 | 13.00 | 12.99 | 12.85 | 12.86 | 12.86 | 3,185 |
25 Apr 2024 | 13.35 | 13.14 | 12.96 | 13.06 | 13.06 | 4,478 |
24 Apr 2024 | 13.23 | 13.38 | 13.25 | 13.27 | 13.27 | 2,166 |
23 Apr 2024 | 13.45 | 13.44 | 13.30 | 13.31 | 13.31 | 1,691 |
22 Apr 2024 | 13.18 | 13.21 | 13.14 | 13.14 | 13.14 | 2,918 |
19 Apr 2024 | 12.90 | 13.26 | 13.02 | 13.10 | 13.10 | 3,410 |
18 Apr 2024 | 13.04 | 13.24 | 13.04 | 13.10 | 13.10 | 15,758 |
17 Apr 2024 | 12.90 | 13.20 | 13.08 | 13.06 | 13.06 | 23,379 |
16 Apr 2024 | 13.10 | 13.10 | 12.82 | 12.96 | 12.96 | 3,694 |
15 Apr 2024 | 13.23 | 13.32 | 13.20 | 13.37 | 13.37 | 23,864 |
12 Apr 2024 | 13.68 | 13.78 | 13.22 | 13.21 | 13.21 | 6,395 |
11 Apr 2024 | 13.80 | 13.74 | 13.53 | 13.78 | 13.78 | 23,458 |
10 Apr 2024 | 13.68 | 13.52 | 13.28 | 13.53 | 13.53 | 4,120 |
09 Apr 2024 | 14.01 | 13.78 | 13.42 | 13.53 | 13.53 | 4,060 |
08 Apr 2024 | 13.49 | 13.96 | 13.79 | 13.92 | 13.92 | 2,714 |
05 Apr 2024 | 13.35 | 13.62 | 13.24 | 13.37 | 13.37 | 3,389 |
04 Apr 2024 | 13.80 | 13.86 | 13.72 | 13.74 | 13.74 | 1,803 |
03 Apr 2024 | 13.10 | 13.64 | 13.33 | 13.51 | 13.51 | 3,174 |
02 Apr 2024 | 13.14 | 13.20 | 13.00 | 13.16 | 13.16 | 2,735 |
28 Mar 2024 | 13.06 | 13.36 | 13.10 | 13.12 | 13.12 | 9,389 |
27 Mar 2024 | 12.10 | 13.12 | 12.24 | 13.06 | 13.06 | 4,641 |
26 Mar 2024 | 12.41 | 12.15 | 12.00 | 11.97 | 11.97 | 4,459 |
25 Mar 2024 | 12.47 | 12.50 | 12.42 | 12.49 | 12.49 | 982 |
22 Mar 2024 | 12.14 | 12.42 | 11.98 | 12.24 | 12.24 | 8,000 |
21 Mar 2024 | 11.73 | 12.12 | 11.38 | 12.08 | 12.08 | 5,787 |
20 Mar 2024 | 11.65 | 11.94 | 11.72 | 11.81 | 11.81 | 3,092 |
19 Mar 2024 | 11.61 | 11.68 | 11.54 | 11.63 | 11.63 | 2,068 |
18 Mar 2024 | 11.56 | 11.50 | 11.40 | 11.48 | 11.48 | 528 |
15 Mar 2024 | 11.17 | 11.60 | 11.41 | 11.61 | 11.61 | 3,577 |
14 Mar 2024 | 11.17 | 11.36 | 11.06 | 11.09 | 11.09 | 5,357 |
13 Mar 2024 | 11.52 | 11.20 | 11.08 | 11.20 | 11.20 | 628 |
12 Mar 2024 | 11.79 | 11.84 | 11.22 | 11.36 | 11.36 | 4,920 |
11 Mar 2024 | 11.40 | 11.80 | 11.12 | 11.71 | 11.71 | 5,713 |
08 Mar 2024 | 10.10 | 11.20 | 10.06 | 11.09 | 11.09 | 2,690 |
07 Mar 2024 | 9.80 | 10.12 | 9.75 | 10.07 | 10.07 | 100,441 |
06 Mar 2024 | 9.70 | 9.95 | 9.73 | 9.95 | 9.95 | 57,175 |
05 Mar 2024 | 9.84 | 9.90 | 9.78 | 9.74 | 9.74 | 35,728 |
04 Mar 2024 | 9.60 | 9.80 | 9.56 | 9.73 | 9.73 | 50,101 |
01 Mar 2024 | 9.39 | 9.64 | 9.39 | 9.52 | 9.52 | 50,678 |
29 Feb 2024 | 9.49 | 9.46 | 9.34 | 9.43 | 9.43 | 8,287 |
28 Feb 2024 | 9.41 | 9.60 | 9.38 | 9.45 | 9.45 | 3,761 |
27 Feb 2024 | 9.30 | 9.66 | 9.36 | 9.53 | 9.53 | 944 |
26 Feb 2024 | 9.66 | 9.44 | 9.41 | 9.39 | 9.39 | 1,423 |
23 Feb 2024 | 9.81 | 9.67 | 9.59 | 9.67 | 9.67 | 6,645 |
22 Feb 2024 | 10.02 | 9.85 | 9.73 | 9.82 | 9.82 | 9,340 |
21 Feb 2024 | 9.99 | 10.06 | 9.73 | 9.77 | 9.77 | 1,759 |
20 Feb 2024 | 10.40 | 10.14 | 10.00 | 10.13 | 10.13 | 4,193 |
19 Feb 2024 | 10.46 | 10.28 | 10.20 | 10.27 | 10.27 | 3,221 |
16 Feb 2024 | 10.31 | 10.50 | 10.30 | 10.44 | 10.44 | 53,147 |
15 Feb 2024 | 10.40 | 10.60 | 10.22 | 10.27 | 10.27 | 4,199 |
14 Feb 2024 | 10.81 | 10.60 | 10.56 | 10.52 | 10.52 | 11,266 |
13 Feb 2024 | 10.66 | 11.00 | 10.59 | 10.83 | 10.83 | 75,478 |
12 Feb 2024 | 10.20 | 10.36 | 10.14 | 10.29 | 10.29 | 48,519 |
09 Feb 2024 | 10.29 | 10.20 | 10.12 | 10.15 | 10.15 | 33,728 |
08 Feb 2024 | 9.90 | 10.08 | 10.00 | 10.03 | 10.03 | 803 |
07 Feb 2024 | 10.02 | 10.00 | 9.86 | 9.95 | 9.95 | 11,467 |
06 Feb 2024 | 10.03 | 10.04 | 9.97 | 9.94 | 9.94 | 1,317 |
05 Feb 2024 | 10.44 | 10.20 | 10.10 | 10.07 | 10.07 | 2,841 |
02 Feb 2024 | 10.25 | 10.34 | 10.20 | 10.15 | 10.15 | 2,019 |
01 Feb 2024 | 10.70 | 10.36 | 10.28 | 10.37 | 10.37 | 69 |
31 Jan 2024 | 10.68 | 10.60 | 10.34 | 10.52 | 10.52 | 7,177 |
30 Jan 2024 | 10.70 | 10.74 | 10.60 | 10.58 | 10.58 | 29,082 |
29 Jan 2024 | 10.46 | 10.66 | 10.32 | 10.60 | 10.60 | 29,097 |
26 Jan 2024 | 10.70 | 10.57 | 10.42 | 10.46 | 10.46 | 17,830 |
25 Jan 2024 | 10.68 | 10.53 | 10.42 | 10.37 | 10.37 | 6,278 |
24 Jan 2024 | 10.40 | 10.50 | 10.42 | 10.46 | 10.46 | 8,402 |
23 Jan 2024 | 10.40 | 10.50 | 10.36 | 10.46 | 10.46 | 9,502 |
22 Jan 2024 | 10.60 | 10.65 | 10.46 | 10.50 | 10.50 | 785 |
19 Jan 2024 | 10.78 | 10.66 | 10.50 | 10.62 | 10.62 | 15,690 |
18 Jan 2024 | 10.89 | 10.76 | 10.58 | 10.54 | 10.54 | 757 |
17 Jan 2024 | 11.05 | 10.92 | 10.86 | 10.95 | 10.95 | 613 |
16 Jan 2024 | 10.91 | 11.10 | 10.85 | 11.05 | 11.05 | 21,323 |
15 Jan 2024 | 11.06 | 11.12 | 11.00 | 11.15 | 11.15 | 12,173 |
12 Jan 2024 | 11.40 | 11.28 | 11.14 | 11.15 | 11.15 | 332 |
11 Jan 2024 | 11.38 | 11.40 | 11.12 | 11.13 | 11.13 | 2,781 |
10 Jan 2024 | 11.69 | 11.56 | 11.24 | 11.24 | 11.24 | 3,292 |
09 Jan 2024 | 11.54 | 11.70 | 11.40 | 11.58 | 11.58 | 27,191 |
08 Jan 2024 | 11.36 | 11.50 | 11.28 | 11.34 | 11.34 | 37,600 |
05 Jan 2024 | 11.30 | 11.33 | 11.14 | 11.34 | 11.34 | 23,525 |
04 Jan 2024 | 11.61 | 11.56 | 11.30 | 11.40 | 11.40 | 9,389 |
03 Jan 2024 | 11.48 | 11.42 | 11.16 | 11.32 | 11.32 | 3,068 |
02 Jan 2024 | 11.69 | 11.78 | 11.38 | 11.40 | 11.40 | 5,489 |
29 Dec 2023 | 11.50 | 11.54 | 11.38 | 11.50 | 11.50 | 2,665 |
28 Dec 2023 | 11.61 | 11.70 | 11.38 | 11.52 | 11.52 | 3,384 |
27 Dec 2023 | 11.61 | 11.56 | 11.46 | 11.46 | 11.46 | 6,004 |
22 Dec 2023 | 10.89 | 11.50 | 11.10 | 11.26 | 11.26 | 3,329 |
21 Dec 2023 | 10.81 | 10.94 | 10.76 | 10.83 | 10.83 | 23,108 |
20 Dec 2023 | 11.20 | 11.06 | 10.95 | 10.99 | 10.99 | 18,086 |
19 Dec 2023 | 10.87 | 11.02 | 10.82 | 10.97 | 10.97 | 38,563 |
18 Dec 2023 | 11.20 | 11.04 | 10.80 | 10.89 | 10.89 | 9,942 |
15 Dec 2023 | 11.01 | 11.04 | 10.84 | 10.91 | 10.91 | 31,129 |
14 Dec 2023 | 10.50 | 10.78 | 10.56 | 10.78 | 10.78 | 44,837 |
13 Dec 2023 | 10.54 | 10.60 | 10.42 | 10.46 | 10.46 | 10,806 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |