Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 6.65 | 6.66 | 6.57 | 6.57 | 6.57 | 1,456 |
25 Apr 2024 | 6.51 | 6.68 | 6.46 | 6.68 | 6.68 | 24,399 |
24 Apr 2024 | 6.77 | 6.84 | 6.63 | 6.73 | 6.73 | 7,178 |
23 Apr 2024 | 6.57 | 6.76 | 6.56 | 6.71 | 6.71 | 12,894 |
22 Apr 2024 | 6.71 | 6.78 | 6.61 | 6.74 | 6.74 | 16,133 |
19 Apr 2024 | 6.80 | 6.87 | 6.68 | 6.71 | 6.71 | 166,931 |
18 Apr 2024 | 6.85 | 6.99 | 6.82 | 6.83 | 6.83 | 45,573 |
17 Apr 2024 | 7.12 | 7.22 | 6.91 | 6.96 | 6.96 | 82,618 |
16 Apr 2024 | 7.02 | 7.15 | 6.72 | 7.15 | 7.15 | 106,867 |
15 Apr 2024 | 7.31 | 7.50 | 7.16 | 7.16 | 7.16 | 87,949 |
12 Apr 2024 | 7.45 | 7.61 | 7.27 | 7.32 | 7.32 | 101,964 |
11 Apr 2024 | 7.19 | 7.30 | 6.93 | 7.29 | 7.29 | 32,781 |
10 Apr 2024 | 6.76 | 6.99 | 6.74 | 6.98 | 6.98 | 40,825 |
09 Apr 2024 | 7.10 | 7.14 | 6.83 | 6.87 | 6.87 | 254,835 |
08 Apr 2024 | 7.28 | 7.34 | 6.98 | 7.09 | 7.09 | 283,777 |
05 Apr 2024 | 7.32 | 7.38 | 7.20 | 7.24 | 7.24 | 24,285 |
04 Apr 2024 | 7.76 | 7.76 | 7.37 | 7.43 | 7.43 | 120,208 |
03 Apr 2024 | 7.29 | 7.76 | 7.25 | 7.64 | 7.64 | 92,567 |
02 Apr 2024 | 7.02 | 7.14 | 6.89 | 7.13 | 7.13 | 58,340 |
28 Mar 2024 | 6.74 | 6.91 | 6.70 | 6.85 | 6.85 | 53,514 |
27 Mar 2024 | 6.83 | 6.86 | 6.67 | 6.68 | 6.68 | 36,400 |
26 Mar 2024 | 6.84 | 6.93 | 6.72 | 6.86 | 6.86 | 25,362 |
25 Mar 2024 | 7.05 | 7.25 | 6.82 | 6.83 | 6.83 | 69,271 |
22 Mar 2024 | 6.92 | 7.09 | 6.92 | 6.99 | 6.99 | 21,923 |
21 Mar 2024 | 6.77 | 6.98 | 6.77 | 6.88 | 6.88 | 33,988 |
20 Mar 2024 | 6.36 | 6.69 | 6.28 | 6.66 | 6.66 | 47,312 |
19 Mar 2024 | 6.22 | 6.40 | 6.19 | 6.39 | 6.39 | 25,934 |
18 Mar 2024 | 6.31 | 6.45 | 6.22 | 6.41 | 6.41 | 28,020 |
15 Mar 2024 | 6.37 | 6.49 | 6.24 | 6.37 | 6.37 | 21,524 |
14 Mar 2024 | 6.39 | 6.44 | 6.07 | 6.42 | 6.42 | 80,478 |
13 Mar 2024 | 6.64 | 7.09 | 6.47 | 6.48 | 6.48 | 63,370 |
12 Mar 2024 | 6.54 | 6.86 | 6.50 | 6.84 | 6.84 | 28,014 |
11 Mar 2024 | 6.40 | 6.60 | 6.30 | 6.50 | 6.50 | 22,634 |
08 Mar 2024 | 6.85 | 6.91 | 6.46 | 6.46 | 6.46 | 40,379 |
07 Mar 2024 | 6.47 | 6.82 | 6.44 | 6.76 | 6.76 | 22,486 |
06 Mar 2024 | 6.55 | 6.64 | 6.52 | 6.55 | 6.55 | 14,830 |
05 Mar 2024 | 6.62 | 6.72 | 6.57 | 6.60 | 6.60 | 40,090 |
04 Mar 2024 | 7.12 | 7.13 | 6.83 | 6.85 | 6.85 | 24,808 |
01 Mar 2024 | 6.59 | 7.05 | 6.54 | 7.05 | 7.05 | 42,215 |
29 Feb 2024 | 6.49 | 6.55 | 6.36 | 6.47 | 6.47 | 77,814 |
28 Feb 2024 | 6.65 | 6.65 | 6.30 | 6.37 | 6.37 | 31,435 |
27 Feb 2024 | 6.52 | 6.80 | 6.47 | 6.74 | 6.74 | 55,329 |
26 Feb 2024 | 6.34 | 6.51 | 6.25 | 6.35 | 6.35 | 117,424 |
23 Feb 2024 | 6.42 | 6.47 | 6.32 | 6.45 | 6.45 | 54,076 |
22 Feb 2024 | 6.69 | 6.83 | 6.48 | 6.51 | 6.51 | 54,787 |
21 Feb 2024 | 6.74 | 6.77 | 6.42 | 6.72 | 6.72 | 66,551 |
20 Feb 2024 | 7.33 | 7.37 | 6.81 | 6.82 | 6.82 | 152,572 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 7.55 | 7.55 | 7.40 | 7.45 | 7.45 | 21,716 |
15 Feb 2024 | 7.57 | 7.67 | 7.49 | 7.53 | 7.53 | 37,247 |
14 Feb 2024 | 7.67 | 7.76 | 7.55 | 7.62 | 7.62 | 18,884 |
13 Feb 2024 | 7.82 | 7.87 | 7.69 | 7.69 | 7.69 | 107,164 |
12 Feb 2024 | 7.76 | 7.93 | 7.63 | 7.91 | 7.91 | 52,666 |
09 Feb 2024 | 7.61 | 7.84 | 7.59 | 7.72 | 7.72 | 27,061 |
08 Feb 2024 | 7.97 | 7.99 | 7.38 | 7.56 | 7.56 | 57,114 |
07 Feb 2024 | 7.77 | 7.97 | 7.70 | 7.85 | 7.85 | 28,259 |
06 Feb 2024 | 7.92 | 7.99 | 7.76 | 7.76 | 7.76 | 18,839 |
05 Feb 2024 | 8.05 | 8.11 | 7.81 | 8.00 | 8.00 | 62,723 |
02 Feb 2024 | 8.13 | 8.20 | 8.02 | 8.14 | 8.14 | 63,218 |
01 Feb 2024 | 7.84 | 8.33 | 7.84 | 8.14 | 8.14 | 170,277 |
31 Jan 2024 | 7.67 | 7.82 | 7.45 | 7.64 | 7.64 | 69,140 |
30 Jan 2024 | 7.39 | 7.59 | 7.31 | 7.57 | 7.57 | 44,155 |
29 Jan 2024 | 7.41 | 7.43 | 7.13 | 7.33 | 7.33 | 65,362 |
26 Jan 2024 | 7.24 | 7.47 | 7.22 | 7.45 | 7.45 | 44,006 |
25 Jan 2024 | 7.69 | 7.74 | 7.26 | 7.43 | 7.43 | 159,485 |
24 Jan 2024 | 8.02 | 8.08 | 7.76 | 7.77 | 7.77 | 54,851 |
23 Jan 2024 | 7.49 | 7.98 | 7.43 | 7.87 | 7.87 | 61,930 |
22 Jan 2024 | 7.74 | 7.78 | 7.59 | 7.64 | 7.64 | 48,831 |
19 Jan 2024 | 7.95 | 7.95 | 7.53 | 7.70 | 7.70 | 110,821 |
18 Jan 2024 | 8.12 | 8.25 | 7.81 | 7.96 | 7.96 | 90,419 |
17 Jan 2024 | 8.01 | 8.01 | 7.66 | 7.91 | 7.91 | 108,042 |
16 Jan 2024 | 8.03 | 8.29 | 7.95 | 8.03 | 8.03 | 276,019 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 7.19 | 7.80 | 7.17 | 7.72 | 7.72 | 271,262 |
11 Jan 2024 | 6.84 | 6.91 | 6.62 | 6.85 | 6.85 | 40,589 |
10 Jan 2024 | 6.89 | 7.07 | 6.82 | 6.87 | 6.87 | 152,523 |
09 Jan 2024 | 6.32 | 6.86 | 6.32 | 6.81 | 6.81 | 42,331 |
08 Jan 2024 | 6.36 | 6.36 | 6.31 | 6.36 | 6.36 | 16,422 |
05 Jan 2024 | 6.56 | 6.57 | 6.36 | 6.45 | 6.45 | 8,945 |
04 Jan 2024 | 6.41 | 6.55 | 6.41 | 6.45 | 6.45 | 44,517 |
03 Jan 2024 | 6.27 | 6.46 | 6.17 | 6.36 | 6.36 | 27,457 |
02 Jan 2024 | 6.46 | 6.50 | 6.29 | 6.36 | 6.36 | 43,581 |
29 Dec 2023 | 6.48 | 6.54 | 6.37 | 6.47 | 6.47 | 20,476 |
28 Dec 2023 | 6.57 | 6.57 | 6.38 | 6.46 | 6.46 | 46,798 |
27 Dec 2023 | 6.83 | 6.83 | 6.67 | 6.73 | 6.73 | 44,262 |
22 Dec 2023 | 6.71 | 6.80 | 6.59 | 6.65 | 6.65 | 110,268 |
21 Dec 2023 | 6.30 | 6.49 | 6.30 | 6.49 | 6.49 | 67,043 |
20 Dec 2023 | 6.19 | 6.41 | 6.19 | 6.41 | 6.41 | 24,950 |
19 Dec 2023 | 6.46 | 6.46 | 6.08 | 6.22 | 6.22 | 65,325 |
18 Dec 2023 | 6.43 | 6.73 | 6.40 | 6.43 | 6.43 | 80,146 |
15 Dec 2023 | 6.72 | 6.72 | 6.41 | 6.41 | 6.41 | 96,889 |
14 Dec 2023 | 6.45 | 6.70 | 5.99 | 6.70 | 6.70 | 115,606 |
13 Dec 2023 | 6.76 | 6.79 | 5.85 | 6.24 | 6.24 | 316,925 |
12 Dec 2023 | 6.73 | 6.85 | 6.60 | 6.76 | 6.76 | 85,898 |
11 Dec 2023 | 6.80 | 6.80 | 6.57 | 6.70 | 6.70 | 36,854 |
08 Dec 2023 | 6.61 | 6.77 | 6.61 | 6.72 | 6.72 | 52,016 |
07 Dec 2023 | 6.51 | 6.64 | 6.42 | 6.63 | 6.63 | 37,250 |
06 Dec 2023 | 6.69 | 6.78 | 6.45 | 6.59 | 6.59 | 61,233 |
05 Dec 2023 | 6.72 | 6.78 | 6.67 | 6.74 | 6.74 | 33,453 |
04 Dec 2023 | 6.70 | 6.73 | 6.55 | 6.69 | 6.69 | 183,330 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |