Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 14.17 | 14.19 | 14.01 | 14.03 | 14.03 | 290,980 |
23 Apr 2024 | 13.94 | 14.15 | 13.94 | 14.15 | 14.15 | 1,091 |
22 Apr 2024 | 13.77 | 13.78 | 13.73 | 13.73 | 13.73 | 2 |
19 Apr 2024 | 13.45 | 13.63 | 13.45 | 13.63 | 13.63 | 9,752 |
18 Apr 2024 | 13.44 | 13.60 | 13.43 | 13.60 | 13.60 | 661 |
17 Apr 2024 | 13.24 | 13.41 | 13.24 | 13.39 | 13.39 | 460 |
16 Apr 2024 | 13.24 | 13.25 | 13.17 | 13.17 | 13.17 | 5,926 |
15 Apr 2024 | 13.46 | 13.57 | 13.45 | 13.47 | 13.47 | 525 |
12 Apr 2024 | 13.53 | 13.56 | 13.48 | 13.48 | 13.48 | 80,549 |
11 Apr 2024 | 13.73 | 13.74 | 13.34 | 13.43 | 13.43 | 532,388 |
10 Apr 2024 | 13.72 | 13.76 | 13.69 | 13.69 | 13.69 | 378 |
09 Apr 2024 | 13.79 | 13.80 | 13.66 | 13.66 | 13.66 | 362,148 |
08 Apr 2024 | 13.70 | 13.80 | 13.69 | 13.80 | 13.80 | 259 |
05 Apr 2024 | 13.66 | 13.68 | 13.54 | 13.68 | 13.68 | 721,748 |
04 Apr 2024 | 13.78 | 13.87 | 13.77 | 13.85 | 13.85 | 4,410 |
03 Apr 2024 | 13.60 | 13.73 | 13.60 | 13.71 | 13.71 | 84,649 |
02 Apr 2024 | 13.64 | 13.66 | 13.51 | 13.51 | 13.51 | 5,609 |
28 Mar 2024 | 13.44 | 13.49 | 13.45 | 13.49 | 13.49 | 2 |
27 Mar 2024 | 13.35 | 13.40 | 13.35 | 13.40 | 13.40 | 1,225 |
26 Mar 2024 | 13.21 | 13.33 | 13.24 | 13.33 | 13.33 | 10 |
25 Mar 2024 | 13.14 | 13.19 | 13.14 | 13.19 | 13.19 | 6 |
22 Mar 2024 | 13.12 | 13.21 | 13.13 | 13.21 | 13.21 | 1,000 |
21 Mar 2024 | 13.03 | 13.09 | 12.98 | 13.08 | 13.08 | 3,378 |
20 Mar 2024 | 12.95 | 12.95 | 12.84 | 12.90 | 12.90 | 418 |
19 Mar 2024 | 12.79 | 12.93 | 12.92 | 12.93 | 12.93 | 2,112 |
18 Mar 2024 | 12.72 | 12.76 | 12.72 | 12.73 | 12.73 | 1,806 |
15 Mar 2024 | 12.57 | 12.73 | 12.59 | 12.73 | 12.73 | 6,647 |
14 Mar 2024 | 12.60 | 12.63 | 12.52 | 12.53 | 12.53 | 1,368 |
13 Mar 2024 | 12.57 | 12.67 | 12.57 | 12.65 | 12.65 | 1,741 |
12 Mar 2024 | 12.35 | 12.51 | 12.34 | 12.51 | 12.51 | 16,002 |
11 Mar 2024 | 12.17 | 12.24 | 12.19 | 12.24 | 12.24 | 3,824 |
08 Mar 2024 | 12.25 | 12.28 | 12.27 | 12.28 | 12.28 | 734 |
07 Mar 2024 | 12.14 | 12.24 | 12.15 | 12.24 | 12.24 | 105 |
06 Mar 2024 | 12.08 | 12.18 | 12.08 | 12.18 | 12.18 | 4,894 |
05 Mar 2024 | 11.97 | 12.06 | 11.97 | 12.06 | 12.06 | 15,938 |
04 Mar 2024 | 11.92 | 11.99 | 11.92 | 11.99 | 11.99 | 610 |
01 Mar 2024 | 11.79 | 11.96 | 11.80 | 11.91 | 11.91 | 3,044 |
29 Feb 2024 | 11.86 | 11.86 | 11.77 | 11.77 | 11.77 | 44 |
28 Feb 2024 | 11.82 | 11.85 | 11.80 | 11.85 | 11.85 | 712 |
27 Feb 2024 | 11.78 | 11.82 | 11.77 | 11.82 | 11.82 | 3,808 |
26 Feb 2024 | 11.85 | 11.85 | 11.77 | 11.77 | 11.77 | 205 |
23 Feb 2024 | 11.78 | 11.85 | 11.78 | 11.85 | 11.85 | 3,537 |
22 Feb 2024 | 11.77 | 11.82 | 11.78 | 11.80 | 11.80 | 2,735 |
21 Feb 2024 | 11.65 | 11.73 | 11.65 | 11.70 | 11.70 | 24,736 |
20 Feb 2024 | 11.52 | 11.60 | 11.51 | 11.60 | 11.60 | 1,280 |
19 Feb 2024 | 11.49 | 11.56 | 11.51 | 11.51 | 11.51 | 363 |
16 Feb 2024 | 11.52 | 11.56 | 11.51 | 11.51 | 11.51 | 2,222 |
15 Feb 2024 | 11.46 | 11.45 | 11.36 | 11.42 | 11.42 | 130,581 |
14 Feb 2024 | 11.43 | 11.49 | 11.40 | 11.46 | 11.46 | 1,248 |
13 Feb 2024 | 11.44 | 11.45 | 11.45 | 11.45 | 11.45 | 646 |
12 Feb 2024 | 11.36 | 11.42 | 11.37 | 11.42 | 11.42 | 12,009 |
09 Feb 2024 | 11.31 | 11.32 | 11.26 | 11.29 | 11.29 | 6,983 |
08 Feb 2024 | 11.32 | 11.34 | 11.34 | 11.34 | 11.34 | 10 |
07 Feb 2024 | 11.45 | 11.46 | 11.31 | 11.31 | 11.31 | 201 |
06 Feb 2024 | 11.52 | 11.55 | 11.51 | 11.55 | 11.55 | 1,476 |
05 Feb 2024 | 11.57 | 11.61 | 11.43 | 11.45 | 11.45 | 6,847 |
02 Feb 2024 | 11.43 | 11.51 | 11.43 | 11.50 | 11.50 | 205 |
01 Feb 2024 | 11.44 | 11.59 | 11.43 | 11.43 | 11.43 | 7,436 |
31 Jan 2024 | 11.71 | 11.74 | 11.68 | 11.70 | 11.70 | 2,140 |
30 Jan 2024 | 11.48 | 11.67 | 11.50 | 11.67 | 11.67 | 1,204 |
29 Jan 2024 | 11.57 | 11.58 | 11.58 | 11.58 | 11.58 | 1,570 |
26 Jan 2024 | 11.48 | 11.49 | 11.49 | 11.49 | 11.49 | - |
25 Jan 2024 | 11.47 | 11.51 | 11.46 | 11.48 | 11.48 | 2,104 |
24 Jan 2024 | 11.49 | 11.56 | 11.50 | 11.56 | 11.56 | 1,800 |
23 Jan 2024 | 11.47 | 11.48 | 11.43 | 11.43 | 11.43 | 30,420 |
22 Jan 2024 | 11.48 | 11.50 | 11.44 | 11.44 | 11.44 | 264 |
19 Jan 2024 | 11.45 | 11.46 | 11.41 | 11.41 | 11.41 | 24,095 |
18 Jan 2024 | 11.26 | 11.42 | 11.26 | 11.38 | 11.38 | 208,334 |
17 Jan 2024 | 11.19 | 11.22 | 11.19 | 11.20 | 11.20 | 1,451 |
16 Jan 2024 | 11.30 | 11.33 | 11.25 | 11.32 | 11.32 | 13,401 |
15 Jan 2024 | 11.58 | 11.60 | 11.54 | 11.54 | 11.54 | 692 |
12 Jan 2024 | 11.53 | 11.64 | 11.60 | 11.64 | 11.64 | 201 |
11 Jan 2024 | 11.77 | 11.77 | 11.64 | 11.65 | 11.65 | 70 |
10 Jan 2024 | 11.70 | 11.75 | 11.72 | 11.75 | 11.75 | 36,500 |
09 Jan 2024 | 11.88 | 11.88 | 11.75 | 11.77 | 11.77 | 149,659 |
08 Jan 2024 | 11.88 | 11.93 | 11.86 | 11.91 | 11.91 | 209 |
05 Jan 2024 | 11.71 | 11.91 | 11.72 | 11.91 | 11.91 | 967 |
04 Jan 2024 | 11.57 | 11.79 | 11.67 | 11.79 | 11.79 | 274 |
03 Jan 2024 | 11.75 | 11.75 | 11.54 | 11.54 | 11.54 | 684 |
02 Jan 2024 | 11.59 | 11.72 | 11.59 | 11.70 | 11.70 | 9,870 |
29 Dec 2023 | 11.49 | 11.51 | 11.51 | 11.51 | 11.51 | 12 |
28 Dec 2023 | 11.57 | 11.58 | 11.48 | 11.48 | 11.48 | 560 |
27 Dec 2023 | 11.56 | 11.58 | 11.44 | 11.54 | 11.54 | 8,935 |
22 Dec 2023 | 11.46 | 11.53 | 11.51 | 11.53 | 11.53 | 10 |
21 Dec 2023 | 11.40 | 11.45 | 11.39 | 11.39 | 11.39 | 19,356 |
20 Dec 2023 | 11.52 | 11.53 | 11.46 | 11.46 | 11.46 | 720 |
19 Dec 2023 | 11.43 | 11.46 | 11.42 | 11.42 | 11.42 | 178 |
18 Dec 2023 | 11.43 | 11.48 | 11.43 | 11.46 | 11.46 | 101 |
15 Dec 2023 | 11.54 | 11.56 | 11.52 | 11.54 | 11.54 | 8 |
14 Dec 2023 | 11.56 | 11.57 | 11.42 | 11.47 | 11.47 | 5,532 |
13 Dec 2023 | 11.47 | 11.51 | 11.49 | 11.49 | 11.49 | 5,343 |
12 Dec 2023 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | 5 |
11 Dec 2023 | 11.59 | 11.59 | 11.56 | 11.59 | 11.59 | 4,774 |
08 Dec 2023 | 11.45 | 11.57 | 11.45 | 11.57 | 11.57 | 250,003 |
07 Dec 2023 | 11.54 | 11.53 | 11.41 | 11.42 | 11.42 | 562 |
06 Dec 2023 | 11.53 | 11.52 | 11.51 | 11.52 | 11.52 | 3,750 |
05 Dec 2023 | 11.44 | 11.51 | 11.44 | 11.50 | 11.50 | 6,390 |
04 Dec 2023 | 11.38 | 11.44 | 11.40 | 11.44 | 11.44 | 513 |
01 Dec 2023 | 11.34 | 11.35 | 11.34 | 11.35 | 11.35 | 500 |
30 Nov 2023 | 11.31 | 11.34 | 11.28 | 11.31 | 11.31 | 13,646 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |