Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 13.66 | 13.96 | 13.37 | 13.81 | 13.81 | 24,820 |
02 May 2024 | 13.25 | 13.29 | 13.29 | 13.51 | 13.51 | 18,831 |
01 May 2024 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | - |
30 Apr 2024 | 13.22 | 13.31 | 13.15 | 13.23 | 13.23 | 13,520 |
29 Apr 2024 | 12.78 | 13.31 | 12.72 | 13.22 | 13.22 | 13,780 |
26 Apr 2024 | 12.45 | 12.86 | 12.29 | 12.73 | 12.73 | 67,160 |
25 Apr 2024 | 12.68 | 12.92 | 12.37 | 12.51 | 12.51 | 175,644 |
24 Apr 2024 | 12.86 | 12.94 | 12.67 | 12.74 | 12.74 | 147,370 |
23 Apr 2024 | 12.65 | 12.86 | 12.50 | 12.85 | 12.85 | 93,507 |
22 Apr 2024 | 12.24 | 12.65 | 12.16 | 12.55 | 12.55 | 122,713 |
19 Apr 2024 | 12.13 | 12.38 | 12.02 | 12.20 | 12.20 | 1,071,356 |
18 Apr 2024 | 12.49 | 12.54 | 12.21 | 12.31 | 12.31 | 91,385 |
17 Apr 2024 | 12.36 | 12.59 | 12.29 | 12.48 | 12.48 | 107,402 |
16 Apr 2024 | 12.17 | 12.61 | 12.10 | 12.35 | 12.35 | 332,588 |
15 Apr 2024 | 12.70 | 12.88 | 12.38 | 12.40 | 12.40 | 147,637 |
12 Apr 2024 | 13.28 | 13.37 | 12.60 | 12.77 | 12.77 | 113,686 |
11 Apr 2024 | 13.13 | 13.39 | 12.83 | 13.02 | 13.02 | 225,678 |
10 Apr 2024 | 12.69 | 13.12 | 12.50 | 12.72 | 12.72 | 161,807 |
09 Apr 2024 | 12.39 | 13.08 | 12.21 | 12.66 | 12.66 | 403,224 |
08 Apr 2024 | 11.98 | 12.37 | 11.79 | 12.34 | 12.34 | 121,716 |
05 Apr 2024 | 11.94 | 12.15 | 11.80 | 11.94 | 11.94 | 87,503 |
04 Apr 2024 | 11.97 | 12.07 | 11.83 | 12.00 | 12.00 | 50,739 |
03 Apr 2024 | 12.00 | 12.02 | 11.69 | 11.95 | 11.95 | 325,999 |
02 Apr 2024 | 12.08 | 12.14 | 11.88 | 11.90 | 11.90 | 73,834 |
28 Mar 2024 | 12.16 | 12.23 | 11.88 | 12.18 | 12.18 | 756,411 |
27 Mar 2024 | 12.25 | 12.35 | 11.77 | 12.20 | 12.20 | 433,766 |
26 Mar 2024 | 12.19 | 12.34 | 11.91 | 12.21 | 12.21 | 1,769,951 |
25 Mar 2024 | 12.23 | 12.35 | 11.99 | 12.11 | 12.11 | 46,970 |
22 Mar 2024 | 12.01 | 12.39 | 11.98 | 12.31 | 12.31 | 169,037 |
21 Mar 2024 | 11.63 | 12.17 | 11.53 | 12.02 | 12.02 | 635,264 |
20 Mar 2024 | 11.48 | 11.55 | 11.35 | 11.50 | 11.50 | 35,028 |
19 Mar 2024 | 11.69 | 12.02 | 11.50 | 11.47 | 11.47 | 202,749 |
18 Mar 2024 | 11.41 | 11.69 | 11.33 | 11.61 | 11.61 | 43,583 |
15 Mar 2024 | 11.78 | 11.88 | 11.30 | 11.44 | 11.44 | 235,567 |
14 Mar 2024 | 12.01 | 12.09 | 11.66 | 11.71 | 11.71 | 105,571 |
13 Mar 2024 | 11.89 | 12.13 | 11.74 | 12.08 | 12.08 | 64,857 |
12 Mar 2024 | 12.07 | 12.22 | 11.81 | 12.05 | 12.05 | 299,094 |
11 Mar 2024 | 12.08 | 12.24 | 11.80 | 12.02 | 12.02 | 787,728 |
08 Mar 2024 | 12.01 | 12.22 | 11.90 | 12.18 | 12.18 | 240,098 |
07 Mar 2024 | 11.98 | 12.44 | 11.82 | 11.97 | 11.97 | 350,815 |
06 Mar 2024 | 11.72 | 12.23 | 11.59 | 11.91 | 11.91 | 426,713 |
05 Mar 2024 | 11.69 | 11.84 | 11.42 | 11.70 | 11.70 | 314,054 |
04 Mar 2024 | 11.57 | 11.71 | 11.29 | 11.59 | 11.59 | 84,742 |
01 Mar 2024 | 10.59 | 11.41 | 10.57 | 11.37 | 11.37 | 227,508 |
29 Feb 2024 | 10.08 | 10.96 | 9.82 | 10.50 | 10.50 | 1,086,043 |
28 Feb 2024 | 9.71 | 9.77 | 9.45 | 9.69 | 9.69 | 891,830 |
27 Feb 2024 | 9.53 | 9.80 | 9.41 | 9.77 | 9.77 | 59,876 |
26 Feb 2024 | 9.41 | 9.56 | 9.23 | 9.55 | 9.55 | 38,078 |
23 Feb 2024 | 9.65 | 9.65 | 9.34 | 9.38 | 9.38 | 110,862 |
22 Feb 2024 | 10.03 | 10.07 | 9.60 | 9.79 | 9.79 | 105,009 |
21 Feb 2024 | 10.15 | 10.24 | 9.89 | 9.89 | 9.89 | 650,596 |
20 Feb 2024 | 10.41 | 10.47 | 10.10 | 10.26 | 10.26 | 271,513 |
19 Feb 2024 | 10.44 | 10.55 | 10.27 | 10.44 | 10.44 | 35,300 |
16 Feb 2024 | 10.74 | 10.81 | 10.30 | 10.41 | 10.41 | 141,977 |
15 Feb 2024 | 10.79 | 10.92 | 10.48 | 10.65 | 10.65 | 56,270 |
14 Feb 2024 | 10.30 | 10.70 | 10.30 | 10.65 | 10.65 | 186,275 |
13 Feb 2024 | 10.58 | 10.84 | 10.19 | 10.37 | 10.37 | 602,366 |
12 Feb 2024 | 9.87 | 10.56 | 9.45 | 10.44 | 10.44 | 828,389 |
09 Feb 2024 | 9.71 | 9.82 | 9.49 | 9.61 | 9.61 | 36,082 |
08 Feb 2024 | 9.58 | 9.83 | 9.54 | 9.76 | 9.76 | 38,653 |
07 Feb 2024 | 9.36 | 9.69 | 9.10 | 9.54 | 9.54 | 133,533 |
06 Feb 2024 | 9.21 | 9.34 | 9.15 | 9.22 | 9.22 | 64,400 |
05 Feb 2024 | 9.31 | 9.55 | 9.15 | 9.15 | 9.15 | 62,919 |
02 Feb 2024 | 9.39 | 9.54 | 9.24 | 9.31 | 9.31 | 296,787 |
01 Feb 2024 | 9.42 | 9.58 | 9.20 | 9.35 | 9.35 | 68,095 |
31 Jan 2024 | 9.40 | 9.56 | 9.17 | 9.49 | 9.49 | 21,924 |
30 Jan 2024 | 9.41 | 9.40 | 9.10 | 9.33 | 9.33 | 68,112 |
29 Jan 2024 | 9.22 | 9.41 | 9.15 | 9.39 | 9.39 | 56,852 |
26 Jan 2024 | 9.38 | 9.46 | 9.22 | 9.49 | 9.49 | 40,547 |
25 Jan 2024 | 9.50 | 9.51 | 9.29 | 9.47 | 9.47 | 58,357 |
24 Jan 2024 | 9.69 | 9.92 | 9.45 | 9.54 | 9.54 | 59,863 |
23 Jan 2024 | 9.48 | 9.72 | 9.16 | 9.55 | 9.55 | 237,212 |
22 Jan 2024 | 8.97 | 9.14 | 8.64 | 8.99 | 8.99 | 343,074 |
19 Jan 2024 | 9.38 | 9.42 | 9.02 | 9.12 | 9.12 | 868,202 |
18 Jan 2024 | 9.25 | 9.45 | 9.11 | 9.32 | 9.32 | 414,919 |
17 Jan 2024 | 9.64 | 9.82 | 8.90 | 9.24 | 9.24 | 418,836 |
16 Jan 2024 | 10.21 | 10.32 | 9.72 | 9.81 | 9.81 | 192,013 |
15 Jan 2024 | 10.31 | 10.31 | 9.99 | 10.27 | 10.27 | 69,468 |
12 Jan 2024 | 10.21 | 10.36 | 10.05 | 10.08 | 10.08 | 515,932 |
11 Jan 2024 | 10.13 | 10.47 | 9.99 | 10.25 | 10.25 | 102,505 |
10 Jan 2024 | 9.88 | 10.07 | 9.80 | 9.99 | 9.99 | 123,516 |
09 Jan 2024 | 9.93 | 9.97 | 9.76 | 9.89 | 9.89 | 415,688 |
08 Jan 2024 | 9.77 | 9.87 | 9.63 | 9.76 | 9.76 | 132,583 |
05 Jan 2024 | 9.96 | 9.99 | 9.60 | 9.81 | 9.81 | 118,772 |
04 Jan 2024 | 10.03 | 10.23 | 9.76 | 9.94 | 9.94 | 363,469 |
03 Jan 2024 | 10.59 | 10.81 | 9.82 | 9.95 | 9.95 | 855,179 |
02 Jan 2024 | 10.40 | 10.63 | 10.34 | 10.55 | 10.55 | 210,033 |
29 Dec 2023 | 10.21 | 10.48 | 10.11 | 10.37 | 10.37 | 135,197 |
28 Dec 2023 | 10.30 | 10.37 | 10.07 | 10.22 | 10.22 | 163,566 |
27 Dec 2023 | 9.84 | 10.28 | 9.75 | 10.14 | 10.14 | 344,774 |
22 Dec 2023 | 9.77 | 9.87 | 9.56 | 9.62 | 9.62 | 354,823 |
21 Dec 2023 | 9.73 | 9.87 | 9.65 | 9.73 | 9.73 | 208,461 |
20 Dec 2023 | 9.96 | 10.01 | 9.76 | 9.85 | 9.85 | 194,325 |
19 Dec 2023 | 9.88 | 9.96 | 9.78 | 9.85 | 9.85 | 608,648 |
18 Dec 2023 | 10.03 | 10.13 | 9.83 | 9.95 | 9.95 | 564,690 |
15 Dec 2023 | 10.38 | 10.55 | 10.07 | 10.20 | 10.20 | 86,154 |
14 Dec 2023 | 9.88 | 10.40 | 9.48 | 10.26 | 10.26 | 1,019,529 |
13 Dec 2023 | 9.57 | 9.64 | 9.42 | 9.53 | 9.53 | 128,952 |
12 Dec 2023 | 10.15 | 10.24 | 9.44 | 9.47 | 9.47 | 141,491 |
11 Dec 2023 | 10.01 | 10.18 | 9.85 | 10.05 | 10.05 | 51,377 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |