Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 7.97 | 8.05 | 7.72 | 7.79 | 7.79 | 5,430 |
23 Apr 2024 | 7.74 | 7.91 | 7.70 | 7.91 | 7.91 | 481 |
22 Apr 2024 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | - |
19 Apr 2024 | 7.78 | 7.90 | 7.69 | 7.81 | 7.81 | 595 |
18 Apr 2024 | 7.74 | 7.74 | 7.70 | 7.70 | 7.70 | 48 |
17 Apr 2024 | 7.84 | 7.80 | 7.75 | 7.80 | 7.80 | 184 |
16 Apr 2024 | 8.06 | 7.85 | 7.80 | 7.80 | 7.80 | 10 |
15 Apr 2024 | 8.00 | 8.11 | 8.03 | 8.06 | 8.06 | 1,271 |
12 Apr 2024 | 8.06 | 8.03 | 8.03 | 8.03 | 8.03 | 534 |
11 Apr 2024 | 8.01 | 8.04 | 8.00 | 8.04 | 8.04 | 10,253 |
10 Apr 2024 | 8.01 | 7.99 | 7.93 | 7.96 | 7.96 | 278 |
09 Apr 2024 | 8.06 | 8.09 | 8.03 | 8.03 | 8.03 | 72 |
08 Apr 2024 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | - |
05 Apr 2024 | 8.28 | 8.01 | 7.95 | 8.00 | 8.00 | 5,199 |
04 Apr 2024 | 8.04 | 8.34 | 8.02 | 8.21 | 8.21 | 6,521 |
03 Apr 2024 | 8.01 | 8.03 | 7.98 | 7.98 | 7.98 | 25,000 |
02 Apr 2024 | 8.05 | 8.24 | 7.98 | 7.99 | 7.99 | 16,709 |
28 Mar 2024 | 8.13 | 8.36 | 8.01 | 8.02 | 8.02 | 8,582 |
27 Mar 2024 | 8.02 | 8.13 | 7.93 | 8.13 | 8.13 | 6,379 |
26 Mar 2024 | 7.95 | 8.04 | 7.82 | 7.96 | 7.96 | 106,026 |
25 Mar 2024 | 8.05 | 8.16 | 7.87 | 7.92 | 7.92 | 59,376 |
22 Mar 2024 | 8.06 | 8.12 | 7.97 | 8.00 | 8.00 | 209,142 |
21 Mar 2024 | 8.20 | 8.24 | 7.80 | 7.90 | 7.90 | 145,672 |
20 Mar 2024 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | - |
19 Mar 2024 | 8.55 | 8.50 | 8.05 | 8.28 | 8.28 | 355 |
18 Mar 2024 | 8.84 | 8.98 | 8.67 | 8.67 | 8.67 | 772 |
15 Mar 2024 | 8.44 | 8.40 | 8.15 | 8.16 | 8.16 | 6,121 |
14 Mar 2024 | 8.38 | 8.55 | 8.42 | 8.44 | 8.44 | 296 |
13 Mar 2024 | 8.55 | 8.49 | 8.38 | 8.38 | 8.38 | 262 |
12 Mar 2024 | 8.58 | 8.72 | 8.60 | 8.62 | 8.62 | 410 |
11 Mar 2024 | 8.56 | 8.77 | 8.56 | 8.56 | 8.56 | 300 |
08 Mar 2024 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | - |
07 Mar 2024 | 8.41 | 8.66 | 8.66 | 8.66 | 8.66 | 3 |
06 Mar 2024 | 8.26 | 8.28 | 8.28 | 8.28 | 8.28 | 3 |
05 Mar 2024 | 8.49 | 8.40 | 8.36 | 8.36 | 8.36 | 2,476 |
04 Mar 2024 | 8.53 | 8.66 | 8.49 | 8.49 | 8.49 | 2,915 |
01 Mar 2024 | 8.76 | 8.64 | 8.61 | 8.62 | 8.62 | 577 |
29 Feb 2024 | 8.94 | 9.03 | 9.03 | 9.03 | 9.03 | 20 |
28 Feb 2024 | 9.18 | 9.35 | 8.82 | 8.82 | 8.82 | 756 |
27 Feb 2024 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | - |
26 Feb 2024 | 9.17 | 9.06 | 9.04 | 9.06 | 9.06 | 46 |
23 Feb 2024 | 9.28 | 9.26 | 9.15 | 9.15 | 9.15 | 973 |
22 Feb 2024 | 9.06 | 9.15 | 9.15 | 9.15 | 9.15 | 912 |
21 Feb 2024 | 8.90 | 8.92 | 8.92 | 8.92 | 8.92 | 26 |
20 Feb 2024 | 9.42 | 9.05 | 9.05 | 9.05 | 9.05 | 862 |
19 Feb 2024 | 9.06 | 9.39 | 9.26 | 9.39 | 9.39 | 863 |
16 Feb 2024 | 8.75 | 8.80 | 8.69 | 8.80 | 8.80 | 54 |
15 Feb 2024 | 8.64 | 8.81 | 8.52 | 8.62 | 8.62 | 351 |
14 Feb 2024 | 8.01 | 8.40 | 8.25 | 8.40 | 8.40 | 13,298 |
13 Feb 2024 | 8.38 | 8.17 | 8.10 | 8.12 | 8.12 | 59 |
12 Feb 2024 | 8.14 | 8.35 | 8.25 | 8.34 | 8.34 | 396 |
09 Feb 2024 | 8.17 | 8.35 | 8.18 | 8.18 | 8.18 | 11 |
08 Feb 2024 | 8.14 | 8.33 | 8.22 | 8.23 | 8.23 | 1,300 |
07 Feb 2024 | 8.60 | 8.52 | 8.28 | 8.35 | 8.35 | 3,462 |
06 Feb 2024 | 8.57 | 8.65 | 8.61 | 8.62 | 8.62 | 866 |
05 Feb 2024 | 8.70 | 8.76 | 8.67 | 8.67 | 8.67 | 33 |
02 Feb 2024 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - |
01 Feb 2024 | 9.15 | 9.20 | 9.02 | 9.06 | 9.06 | 1,649 |
31 Jan 2024 | 9.28 | 9.26 | 9.08 | 9.08 | 9.08 | 739 |
30 Jan 2024 | 9.50 | 9.60 | 9.31 | 9.42 | 9.42 | 259 |
29 Jan 2024 | 9.94 | 9.69 | 9.42 | 9.42 | 9.42 | 743 |
26 Jan 2024 | 9.96 | 10.02 | 10.00 | 10.00 | 10.00 | 5 |
25 Jan 2024 | 10.10 | 10.05 | 9.91 | 10.05 | 10.05 | 6 |
24 Jan 2024 | 10.04 | 10.21 | 10.10 | 10.19 | 10.19 | 1,332 |
23 Jan 2024 | 9.97 | 10.08 | 9.92 | 10.08 | 10.08 | 686 |
22 Jan 2024 | 9.32 | 9.77 | 9.48 | 9.77 | 9.77 | 966 |
19 Jan 2024 | 9.27 | 9.52 | 9.23 | 9.32 | 9.32 | 2,428 |
18 Jan 2024 | 9.49 | 9.31 | 9.06 | 9.13 | 9.13 | 10,856 |
17 Jan 2024 | 10.05 | 9.93 | 9.41 | 9.63 | 9.63 | 2,121 |
16 Jan 2024 | 10.52 | 10.56 | 10.05 | 10.05 | 10.05 | 1,831 |
15 Jan 2024 | 10.68 | 10.80 | 10.51 | 10.68 | 10.68 | 6,386 |
12 Jan 2024 | 10.18 | 10.60 | 10.32 | 10.47 | 10.47 | 17,824 |
11 Jan 2024 | 10.68 | 10.70 | 9.99 | 9.99 | 9.99 | 5,844 |
10 Jan 2024 | 9.90 | 10.79 | 9.89 | 10.72 | 10.72 | 9,676 |
09 Jan 2024 | 9.97 | 10.00 | 9.85 | 9.92 | 9.92 | 4,854 |
08 Jan 2024 | 9.88 | 10.01 | 9.85 | 9.89 | 9.89 | 694 |
05 Jan 2024 | 9.83 | 10.03 | 9.77 | 9.95 | 9.95 | 2,080 |
04 Jan 2024 | 9.84 | 9.90 | 9.69 | 9.78 | 9.78 | 6,279 |
03 Jan 2024 | 10.07 | 10.16 | 9.69 | 9.70 | 9.70 | 1,852 |
02 Jan 2024 | 9.97 | 10.19 | 9.98 | 10.12 | 10.12 | 1,783 |
29 Dec 2023 | 9.86 | 9.98 | 9.90 | 9.94 | 9.94 | 1,357 |
28 Dec 2023 | 9.88 | 9.99 | 9.77 | 9.97 | 9.97 | 2,841 |
27 Dec 2023 | 9.84 | 9.97 | 9.84 | 9.84 | 9.84 | 2,116 |
22 Dec 2023 | 10.11 | 10.04 | 9.74 | 9.89 | 9.89 | 3,047 |
21 Dec 2023 | 10.13 | 10.20 | 10.05 | 10.15 | 10.15 | 2,006 |
20 Dec 2023 | 10.24 | 10.27 | 10.10 | 10.22 | 10.22 | 2,720 |
19 Dec 2023 | 10.17 | 10.41 | 10.09 | 10.12 | 10.12 | 4,434 |
18 Dec 2023 | 9.78 | 10.23 | 9.68 | 10.14 | 10.14 | 3,167 |
15 Dec 2023 | 9.95 | 10.13 | 9.85 | 9.85 | 9.85 | 3,513 |
14 Dec 2023 | 9.46 | 9.84 | 9.61 | 9.70 | 9.70 | 2,056 |
13 Dec 2023 | 9.53 | 9.53 | 9.22 | 9.40 | 9.40 | 3,812 |
12 Dec 2023 | 9.64 | 9.61 | 9.19 | 9.53 | 9.53 | 6,886 |
11 Dec 2023 | 9.69 | 9.67 | 9.53 | 9.54 | 9.54 | 4,784 |
08 Dec 2023 | 9.78 | 9.88 | 9.52 | 9.82 | 9.82 | 5,997 |
07 Dec 2023 | 10.03 | 10.01 | 9.64 | 9.66 | 9.66 | 11,431 |
06 Dec 2023 | 9.80 | 9.98 | 9.78 | 9.78 | 9.78 | 4,516 |
05 Dec 2023 | 9.53 | 9.82 | 9.50 | 9.52 | 9.52 | 9,524 |
04 Dec 2023 | 9.69 | 9.79 | 9.45 | 9.45 | 9.45 | 3,939 |
01 Dec 2023 | 9.86 | 9.88 | 9.56 | 9.88 | 9.88 | 4,126 |
30 Nov 2023 | 9.64 | 9.83 | 9.53 | 9.60 | 9.60 | 3,693 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |