Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 8.58 | 8.60 | 8.55 | 8.55 | 8.55 | 10,836 |
24 Apr 2024 | 8.58 | 8.61 | 8.53 | 8.61 | 8.61 | 3,455 |
23 Apr 2024 | 8.62 | 8.73 | 8.61 | 8.70 | 8.70 | 41,162 |
22 Apr 2024 | 8.55 | 8.67 | 8.51 | 8.66 | 8.66 | 10,696 |
19 Apr 2024 | 8.29 | 8.35 | 8.26 | 8.34 | 8.34 | 40,779 |
18 Apr 2024 | 8.30 | 8.33 | 8.23 | 8.25 | 8.25 | 31,099 |
17 Apr 2024 | 8.27 | 8.34 | 8.22 | 8.26 | 8.26 | 37,218 |
16 Apr 2024 | 8.25 | 8.27 | 8.17 | 8.18 | 8.18 | 50,985 |
15 Apr 2024 | 8.39 | 8.39 | 8.29 | 8.29 | 8.29 | 11,626 |
12 Apr 2024 | 8.38 | 8.45 | 8.32 | 8.35 | 8.35 | 17,862 |
11 Apr 2024 | 8.40 | 8.41 | 8.31 | 8.39 | 8.39 | 100,516 |
10 Apr 2024 | 8.66 | 8.66 | 8.38 | 8.41 | 8.41 | 44,558 |
09 Apr 2024 | 8.59 | 8.72 | 8.59 | 8.60 | 8.60 | 22,814 |
08 Apr 2024 | 8.59 | 8.67 | 8.59 | 8.62 | 8.62 | 12,100 |
05 Apr 2024 | 8.70 | 8.70 | 8.56 | 8.64 | 8.64 | 101,804 |
04 Apr 2024 | 9.09 | 9.11 | 8.77 | 8.81 | 8.81 | 50,630 |
03 Apr 2024 | 8.91 | 9.11 | 8.88 | 9.10 | 9.10 | 14,803 |
02 Apr 2024 | 8.83 | 8.88 | 8.83 | 8.86 | 8.86 | 10,275 |
28 Mar 2024 | 8.88 | 8.97 | 8.86 | 8.92 | 8.92 | 20,983 |
27 Mar 2024 | 8.72 | 8.84 | 8.72 | 8.83 | 8.83 | 30,153 |
26 Mar 2024 | 8.65 | 8.70 | 8.60 | 8.68 | 8.68 | 12,412 |
25 Mar 2024 | 8.60 | 8.69 | 8.60 | 8.60 | 8.60 | 11,035 |
22 Mar 2024 | 8.72 | 8.75 | 8.59 | 8.61 | 8.61 | 150,816 |
21 Mar 2024 | 8.69 | 8.72 | 8.60 | 8.62 | 8.62 | 15,979 |
20 Mar 2024 | 8.42 | 8.66 | 8.41 | 8.65 | 8.65 | 178,729 |
19 Mar 2024 | 8.55 | 8.56 | 8.45 | 8.47 | 8.47 | 15,306 |
18 Mar 2024 | 8.83 | 8.83 | 8.59 | 8.62 | 8.62 | 99,172 |
15 Mar 2024 | 8.61 | 9.06 | 8.61 | 8.90 | 8.90 | 155,590 |
14 Mar 2024 | 8.60 | 8.62 | 8.44 | 8.44 | 8.44 | 332,291 |
13 Mar 2024 | 8.74 | 8.75 | 8.55 | 8.58 | 8.58 | 145,203 |
12 Mar 2024 | 9.19 | 9.22 | 8.96 | 8.97 | 8.97 | 30,046 |
11 Mar 2024 | 9.24 | 9.24 | 9.08 | 9.11 | 9.11 | 35,403 |
08 Mar 2024 | 9.17 | 9.29 | 9.12 | 9.19 | 9.19 | 10,247 |
07 Mar 2024 | 8.93 | 9.14 | 8.93 | 9.02 | 9.02 | 42,953 |
06 Mar 2024 | 9.12 | 9.12 | 8.91 | 8.93 | 8.93 | 28,018 |
05 Mar 2024 | 8.89 | 9.19 | 8.89 | 9.07 | 9.07 | 58,256 |
04 Mar 2024 | 8.93 | 8.98 | 8.88 | 8.95 | 8.95 | 46,328 |
01 Mar 2024 | 8.94 | 9.15 | 8.88 | 9.12 | 9.12 | 65,344 |
29 Feb 2024 | 8.63 | 9.03 | 8.63 | 8.95 | 8.95 | 305,502 |
28 Feb 2024 | 8.80 | 8.80 | 8.60 | 8.63 | 8.63 | 26,196 |
27 Feb 2024 | 8.65 | 8.80 | 8.58 | 8.75 | 8.75 | 63,538 |
26 Feb 2024 | 8.43 | 8.47 | 8.39 | 8.45 | 8.45 | 245,367 |
23 Feb 2024 | 8.27 | 8.56 | 8.21 | 8.42 | 8.42 | 77,702 |
22 Feb 2024 | 8.55 | 8.55 | 8.40 | 8.44 | 8.44 | 53,356 |
21 Feb 2024 | 8.55 | 8.55 | 8.41 | 8.43 | 8.43 | 52,421 |
20 Feb 2024 | 8.51 | 8.65 | 8.50 | 8.59 | 8.59 | 44,589 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 8.45 | 8.47 | 8.35 | 8.47 | 8.47 | 16,957 |
15 Feb 2024 | 8.30 | 8.58 | 8.28 | 8.49 | 8.49 | 61,409 |
14 Feb 2024 | 8.52 | 8.57 | 8.22 | 8.24 | 8.24 | 966,399 |
13 Feb 2024 | 8.16 | 8.34 | 8.04 | 8.28 | 8.28 | 645,503 |
12 Feb 2024 | 8.09 | 8.26 | 8.08 | 8.23 | 8.23 | 23,865 |
09 Feb 2024 | 8.08 | 8.12 | 8.02 | 8.05 | 8.05 | 280,964 |
08 Feb 2024 | 8.17 | 8.20 | 8.10 | 8.16 | 8.16 | 5,192 |
07 Feb 2024 | 8.35 | 8.35 | 8.15 | 8.16 | 8.16 | 17,848 |
06 Feb 2024 | 8.40 | 8.46 | 8.37 | 8.41 | 8.41 | 7,375 |
05 Feb 2024 | 8.60 | 8.60 | 8.40 | 8.43 | 8.43 | 11,540 |
02 Feb 2024 | 8.80 | 8.80 | 8.71 | 8.73 | 8.73 | 1,396 |
01 Feb 2024 | 8.65 | 8.69 | 8.63 | 8.68 | 8.68 | 1,106 |
31 Jan 2024 | 8.66 | 8.72 | 8.62 | 8.65 | 8.65 | 18,851 |
30 Jan 2024 | 8.99 | 8.99 | 8.79 | 8.85 | 8.85 | 23,204 |
29 Jan 2024 | 8.96 | 8.96 | 8.85 | 8.92 | 8.92 | 8,433 |
26 Jan 2024 | 9.00 | 9.14 | 8.98 | 9.07 | 9.07 | 21,786 |
25 Jan 2024 | 8.82 | 8.82 | 8.71 | 8.77 | 8.77 | 9,673 |
24 Jan 2024 | 8.94 | 8.96 | 8.79 | 8.81 | 8.81 | 9,987 |
23 Jan 2024 | 8.84 | 8.89 | 8.78 | 8.82 | 8.82 | 300,390 |
22 Jan 2024 | 8.75 | 8.78 | 8.65 | 8.78 | 8.78 | 85,254 |
19 Jan 2024 | 8.58 | 8.67 | 8.54 | 8.67 | 8.67 | 8,796 |
18 Jan 2024 | 8.57 | 8.57 | 8.36 | 8.38 | 8.38 | 76,419 |
17 Jan 2024 | 8.58 | 8.58 | 8.45 | 8.53 | 8.53 | 35,836 |
16 Jan 2024 | 9.18 | 9.18 | 8.52 | 8.60 | 8.60 | 25,589 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 8.67 | 8.71 | 8.65 | 8.68 | 8.68 | 557,892 |
11 Jan 2024 | 8.73 | 8.73 | 8.58 | 8.60 | 8.60 | 5,924 |
10 Jan 2024 | 8.89 | 8.89 | 8.76 | 8.79 | 8.79 | 8,824 |
09 Jan 2024 | 8.96 | 8.98 | 8.90 | 8.92 | 8.92 | 2,390 |
08 Jan 2024 | 8.89 | 8.98 | 8.89 | 8.98 | 8.98 | 7,424 |
05 Jan 2024 | 8.92 | 9.02 | 8.92 | 9.00 | 9.00 | 22,099 |
04 Jan 2024 | 8.95 | 8.98 | 8.94 | 8.95 | 8.95 | 4,405 |
03 Jan 2024 | 8.88 | 8.91 | 8.81 | 8.87 | 8.87 | 7,373 |
02 Jan 2024 | 8.78 | 8.91 | 8.76 | 8.86 | 8.86 | 8,874 |
29 Dec 2023 | 8.71 | 8.73 | 8.66 | 8.71 | 8.71 | 2,130 |
28 Dec 2023 | 8.74 | 8.76 | 8.70 | 8.71 | 8.71 | 7,121 |
27 Dec 2023 | 8.73 | 8.77 | 8.73 | 8.77 | 8.77 | 483 |
22 Dec 2023 | 8.82 | 8.83 | 8.73 | 8.73 | 8.73 | 12,597 |
21 Dec 2023 | 8.73 | 8.79 | 8.70 | 8.72 | 8.72 | 77,816 |
20 Dec 2023 | 8.57 | 8.62 | 8.49 | 8.56 | 8.56 | 7,562 |
19 Dec 2023 | 8.57 | 8.59 | 8.48 | 8.55 | 8.55 | 21,391 |
18 Dec 2023 | 8.22 | 8.70 | 8.22 | 8.51 | 8.51 | 119,816 |
15 Dec 2023 | 8.36 | 8.46 | 8.18 | 8.19 | 8.19 | 84,246 |
14 Dec 2023 | 8.55 | 8.62 | 8.46 | 8.46 | 8.46 | 24,843 |
13 Dec 2023 | 8.26 | 8.26 | 8.16 | 8.17 | 8.17 | 131,922 |
12 Dec 2023 | 8.55 | 8.55 | 8.36 | 8.36 | 8.36 | 156,703 |
11 Dec 2023 | 8.70 | 8.71 | 8.58 | 8.61 | 8.61 | 45,090 |
08 Dec 2023 | 8.80 | 8.82 | 8.73 | 8.75 | 8.75 | 38,228 |
07 Dec 2023 | 8.96 | 8.96 | 8.80 | 8.84 | 8.84 | 42,354 |
06 Dec 2023 | 9.15 | 9.16 | 9.08 | 9.08 | 9.08 | 52,878 |
05 Dec 2023 | 9.07 | 9.09 | 9.03 | 9.05 | 9.05 | 10,270 |
04 Dec 2023 | 9.13 | 9.13 | 9.05 | 9.06 | 9.06 | 235,056 |
01 Dec 2023 | 9.03 | 9.24 | 9.02 | 9.24 | 9.24 | 26,146 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |