Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 12.42 | 12.54 | 12.40 | 12.35 | 12.35 | 1,981 |
01 May 2024 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | - |
30 Apr 2024 | 12.23 | 12.60 | 12.32 | 12.35 | 12.35 | 11,880 |
29 Apr 2024 | 12.21 | 12.20 | 12.02 | 12.08 | 12.08 | 859 |
26 Apr 2024 | 11.89 | 12.14 | 12.08 | 12.00 | 12.00 | 2,497 |
25 Apr 2024 | 11.93 | 12.08 | 11.98 | 12.06 | 12.06 | 1,117 |
24 Apr 2024 | 12.06 | 12.14 | 12.04 | 12.14 | 12.14 | 3,032 |
23 Apr 2024 | 12.00 | 12.10 | 11.95 | 12.14 | 12.14 | 3,479 |
22 Apr 2024 | 11.72 | 11.96 | 11.70 | 11.74 | 11.74 | 2,638 |
19 Apr 2024 | 11.83 | 11.76 | 11.62 | 11.81 | 11.81 | 2,528 |
18 Apr 2024 | 12.10 | 12.22 | 11.90 | 12.04 | 12.04 | 60,223 |
17 Apr 2024 | 12.16 | 12.15 | 12.08 | 12.14 | 12.14 | 12,457 |
16 Apr 2024 | 11.91 | 12.16 | 11.86 | 11.91 | 11.91 | 218,429 |
15 Apr 2024 | 12.10 | 12.22 | 12.02 | 12.21 | 12.21 | 21,584 |
12 Apr 2024 | 12.37 | 12.48 | 12.16 | 12.42 | 12.42 | 20,276 |
11 Apr 2024 | 12.12 | 12.30 | 12.12 | 12.16 | 12.16 | 37,175 |
10 Apr 2024 | 12.35 | 12.28 | 12.20 | 12.27 | 12.27 | 4,187 |
09 Apr 2024 | 11.97 | 12.36 | 11.98 | 12.31 | 12.31 | 12,716 |
08 Apr 2024 | 11.60 | 11.76 | 11.46 | 11.57 | 11.57 | 4,715 |
05 Apr 2024 | 11.83 | 11.82 | 11.68 | 11.85 | 11.85 | 12,130 |
04 Apr 2024 | 11.49 | 11.90 | 11.80 | 11.81 | 11.81 | 5,659 |
03 Apr 2024 | 10.94 | 11.58 | 10.96 | 11.38 | 11.38 | 7,673 |
02 Apr 2024 | 10.90 | 10.92 | 10.84 | 11.05 | 11.05 | 11,471 |
28 Mar 2024 | 10.84 | 11.04 | 10.84 | 10.88 | 10.88 | 5,555 |
27 Mar 2024 | 10.63 | 10.78 | 10.64 | 10.71 | 10.71 | 1,745 |
26 Mar 2024 | 10.50 | 10.64 | 10.55 | 10.50 | 10.50 | 918 |
25 Mar 2024 | 10.46 | 10.49 | 10.47 | 10.43 | 10.43 | 1,206 |
22 Mar 2024 | 10.50 | 10.49 | 10.43 | 10.50 | 10.50 | 1,063 |
21 Mar 2024 | 10.48 | 10.50 | 10.37 | 10.44 | 10.44 | 2,964 |
20 Mar 2024 | 10.40 | 10.48 | 10.32 | 10.36 | 10.36 | 1,902 |
19 Mar 2024 | 10.31 | 10.40 | 10.40 | 10.35 | 10.35 | 1,698 |
18 Mar 2024 | 10.50 | 10.42 | 10.38 | 10.29 | 10.29 | 1,411 |
15 Mar 2024 | 10.50 | 10.52 | 10.46 | 10.54 | 10.54 | 4,212 |
14 Mar 2024 | 10.65 | 10.66 | 10.52 | 10.61 | 10.61 | 2,590 |
13 Mar 2024 | 10.56 | 10.72 | 10.57 | 10.58 | 10.58 | 3,208 |
12 Mar 2024 | 10.65 | 10.61 | 10.54 | 10.61 | 10.61 | 10,258 |
11 Mar 2024 | 10.65 | 10.75 | 10.64 | 10.73 | 10.73 | 1,914 |
08 Mar 2024 | 10.77 | 10.76 | 10.71 | 10.80 | 10.80 | 2,835 |
07 Mar 2024 | 10.50 | 10.78 | 10.68 | 10.69 | 10.69 | 2,974 |
06 Mar 2024 | 10.46 | 10.61 | 10.56 | 10.63 | 10.63 | 2,490 |
05 Mar 2024 | 10.98 | 11.06 | 10.50 | 10.58 | 10.58 | 11,518 |
04 Mar 2024 | 11.81 | 11.66 | 11.20 | 11.26 | 11.26 | 5,437 |
01 Mar 2024 | 11.45 | 11.81 | 11.60 | 11.83 | 11.83 | 7,842 |
29 Feb 2024 | 11.38 | 11.70 | 10.82 | 11.49 | 11.49 | 16,201 |
28 Feb 2024 | 11.45 | 11.42 | 11.30 | 11.30 | 11.30 | 3,213 |
27 Feb 2024 | 11.38 | 11.48 | 11.46 | 11.53 | 11.53 | 3,107 |
26 Feb 2024 | 11.11 | 11.44 | 11.12 | 11.38 | 11.38 | 2,904 |
23 Feb 2024 | 11.32 | 11.34 | 11.14 | 11.30 | 11.30 | 2,885 |
22 Feb 2024 | 11.01 | 11.24 | 11.11 | 11.11 | 11.11 | 3,009 |
21 Feb 2024 | 11.01 | 11.10 | 10.92 | 11.11 | 11.11 | 1,334 |
20 Feb 2024 | 11.09 | 11.11 | 11.10 | 11.07 | 11.07 | 1,735 |
19 Feb 2024 | 11.20 | 11.20 | 11.10 | 11.15 | 11.15 | 1,420 |
16 Feb 2024 | 10.96 | 11.21 | 11.02 | 11.17 | 11.17 | 2,662 |
15 Feb 2024 | 11.01 | 11.06 | 10.96 | 11.05 | 11.05 | 2,084 |
14 Feb 2024 | 11.05 | 11.07 | 10.96 | 11.03 | 11.03 | 1,958 |
13 Feb 2024 | 11.26 | 11.28 | 11.04 | 11.01 | 11.01 | 1,319 |
12 Feb 2024 | 10.94 | 11.24 | 11.04 | 11.15 | 11.15 | 2,080 |
09 Feb 2024 | 11.47 | 11.36 | 11.06 | 11.11 | 11.11 | 1,461 |
08 Feb 2024 | 10.96 | 11.48 | 11.10 | 11.34 | 11.34 | 4,448 |
07 Feb 2024 | 11.09 | 11.02 | 10.98 | 11.07 | 11.07 | 1,481 |
06 Feb 2024 | 11.30 | 11.08 | 11.00 | 11.03 | 11.03 | 1,550 |
05 Feb 2024 | 11.30 | 11.34 | 11.20 | 11.32 | 11.32 | 972 |
02 Feb 2024 | 11.36 | 11.50 | 11.34 | 11.47 | 11.47 | 4,556 |
01 Feb 2024 | 11.66 | 11.44 | 11.34 | 11.41 | 11.41 | 2,184 |
31 Jan 2024 | 11.20 | 11.50 | 11.39 | 11.53 | 11.53 | 3,675 |
30 Jan 2024 | 11.07 | 11.30 | 11.07 | 11.11 | 11.11 | 2,531 |
29 Jan 2024 | 10.69 | 11.10 | 10.72 | 11.03 | 11.03 | 2,577 |
26 Jan 2024 | 10.61 | 10.76 | 10.72 | 10.63 | 10.63 | 1,746 |
25 Jan 2024 | 10.61 | 10.70 | 10.58 | 10.58 | 10.58 | 2,432 |
24 Jan 2024 | 10.48 | 10.68 | 10.50 | 10.69 | 10.69 | 1,792 |
23 Jan 2024 | 10.40 | 10.58 | 10.36 | 10.46 | 10.46 | 2,087 |
22 Jan 2024 | 10.23 | 10.38 | 10.31 | 10.33 | 10.33 | 1,905 |
19 Jan 2024 | 10.50 | 10.40 | 10.24 | 10.32 | 10.32 | 1,289 |
18 Jan 2024 | 10.33 | 10.56 | 10.34 | 10.40 | 10.40 | 2,030 |
17 Jan 2024 | 10.11 | 10.42 | 10.22 | 10.35 | 10.35 | 3,622 |
16 Jan 2024 | 10.19 | 10.30 | 10.18 | 10.18 | 10.18 | 2,164 |
15 Jan 2024 | 10.08 | 10.30 | 10.08 | 10.11 | 10.11 | 6,986 |
12 Jan 2024 | 10.73 | 10.52 | 10.34 | 10.44 | 10.44 | 5,392 |
11 Jan 2024 | 10.71 | 10.50 | 10.32 | 10.52 | 10.52 | 5,026 |
10 Jan 2024 | 10.61 | 10.62 | 10.50 | 10.58 | 10.58 | 3,868 |
09 Jan 2024 | 10.61 | 10.72 | 10.58 | 10.65 | 10.65 | 4,201 |
08 Jan 2024 | 10.42 | 10.56 | 10.47 | 10.47 | 10.47 | 1,598 |
05 Jan 2024 | 10.54 | 10.52 | 10.40 | 10.48 | 10.48 | 7,988 |
04 Jan 2024 | 10.61 | 10.56 | 10.54 | 10.67 | 10.67 | 3,585 |
03 Jan 2024 | 10.61 | 10.60 | 10.48 | 10.58 | 10.58 | 17,793 |
02 Jan 2024 | 10.67 | 10.66 | 10.52 | 10.65 | 10.65 | 4,412 |
29 Dec 2023 | 10.73 | 10.64 | 10.58 | 10.63 | 10.63 | 1,587 |
28 Dec 2023 | 10.77 | 10.70 | 10.62 | 10.73 | 10.73 | 1,147 |
27 Dec 2023 | 10.90 | 10.76 | 10.68 | 10.73 | 10.73 | 7,081 |
22 Dec 2023 | 10.86 | 10.74 | 10.54 | 10.65 | 10.65 | 5,989 |
21 Dec 2023 | 10.31 | 10.74 | 10.30 | 10.58 | 10.58 | 14,557 |
20 Dec 2023 | 10.10 | 10.16 | 10.02 | 10.12 | 10.12 | 4,968 |
19 Dec 2023 | 9.93 | 10.16 | 10.08 | 10.01 | 10.01 | 7,197 |
18 Dec 2023 | 10.31 | 10.28 | 9.96 | 10.02 | 10.02 | 4,729 |
15 Dec 2023 | 10.19 | 10.40 | 10.20 | 10.27 | 10.27 | 9,817 |
14 Dec 2023 | 10.00 | 10.32 | 10.14 | 10.22 | 10.22 | 10,762 |
13 Dec 2023 | 9.73 | 9.90 | 9.66 | 9.77 | 9.77 | 5,691 |
12 Dec 2023 | 9.88 | 9.92 | 9.74 | 9.87 | 9.87 | 8,266 |
11 Dec 2023 | 10.08 | 10.00 | 9.84 | 9.85 | 9.85 | 3,909 |
08 Dec 2023 | 9.81 | 10.20 | 10.08 | 10.18 | 10.18 | 7,085 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |