Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | 82 |
25 Apr 2024 | 8.78 | 8.79 | 8.52 | 8.52 | 8.52 | 270 |
24 Apr 2024 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | 41 |
23 Apr 2024 | 8.97 | 8.97 | 8.90 | 8.90 | 8.90 | 241 |
22 Apr 2024 | 9.04 | 9.04 | 8.85 | 8.87 | 8.87 | 351 |
19 Apr 2024 | 9.04 | 9.04 | 9.03 | 9.03 | 9.03 | 118 |
18 Apr 2024 | 8.89 | 9.00 | 8.89 | 9.00 | 9.00 | 441 |
17 Apr 2024 | 8.83 | 9.03 | 8.83 | 9.03 | 9.03 | 162 |
16 Apr 2024 | 8.67 | 8.67 | 8.60 | 8.60 | 8.60 | 721 |
15 Apr 2024 | 9.08 | 9.08 | 8.87 | 9.04 | 9.04 | 717 |
12 Apr 2024 | 9.18 | 9.18 | 8.87 | 8.87 | 8.87 | 373 |
11 Apr 2024 | 9.12 | 9.18 | 9.10 | 9.10 | 9.10 | 324 |
10 Apr 2024 | 9.23 | 9.23 | 9.15 | 9.17 | 9.17 | 1,326 |
09 Apr 2024 | 9.37 | 9.41 | 9.19 | 9.19 | 9.19 | 629 |
08 Apr 2024 | 9.60 | 9.60 | 9.42 | 9.52 | 9.52 | 675 |
05 Apr 2024 | 9.45 | 9.66 | 9.24 | 9.32 | 9.32 | 425 |
04 Apr 2024 | 9.64 | 9.78 | 9.64 | 9.65 | 9.65 | 547 |
03 Apr 2024 | 9.50 | 9.57 | 9.41 | 9.54 | 9.54 | 1,744 |
02 Apr 2024 | 9.06 | 9.45 | 9.00 | 9.06 | 9.06 | 663 |
28 Mar 2024 | 8.94 | 9.04 | 8.94 | 9.04 | 9.04 | 44 |
27 Mar 2024 | 9.04 | 9.14 | 9.00 | 9.14 | 9.14 | 648 |
26 Mar 2024 | 9.38 | 9.38 | 9.08 | 9.22 | 9.22 | 686 |
25 Mar 2024 | 9.00 | 9.30 | 9.00 | 9.30 | 9.30 | 1,042 |
22 Mar 2024 | 8.94 | 9.01 | 8.94 | 9.01 | 9.01 | 848 |
21 Mar 2024 | 8.88 | 8.92 | 8.87 | 8.87 | 8.87 | 251 |
20 Mar 2024 | 9.00 | 9.06 | 8.66 | 8.68 | 8.68 | 1,172 |
19 Mar 2024 | 8.92 | 8.92 | 8.58 | 8.58 | 8.58 | 576 |
18 Mar 2024 | 8.30 | 8.50 | 8.08 | 8.40 | 8.40 | 1,555 |
15 Mar 2024 | 7.96 | 8.10 | 7.88 | 7.88 | 7.88 | 474 |
14 Mar 2024 | 8.60 | 8.60 | 7.78 | 7.78 | 7.78 | 704 |
13 Mar 2024 | 8.96 | 8.96 | 8.68 | 8.72 | 8.72 | 161 |
12 Mar 2024 | 8.50 | 8.74 | 8.50 | 8.50 | 8.50 | 213 |
11 Mar 2024 | 9.30 | 9.30 | 9.00 | 9.02 | 9.02 | 7,470 |
08 Mar 2024 | 9.84 | 9.84 | 9.58 | 9.84 | 9.84 | 7 |
07 Mar 2024 | 9.58 | 9.80 | 9.58 | 9.70 | 9.70 | 2,489 |
06 Mar 2024 | 9.20 | 9.44 | 9.20 | 9.31 | 9.31 | 2,708 |
05 Mar 2024 | 9.10 | 9.38 | 9.00 | 9.02 | 9.02 | 4,780 |
04 Mar 2024 | 9.26 | 9.28 | 9.00 | 9.00 | 9.00 | 2,312 |
01 Mar 2024 | 9.12 | 9.20 | 8.94 | 9.20 | 9.20 | 630 |
29 Feb 2024 | 9.18 | 9.30 | 9.16 | 9.18 | 9.18 | 1,945 |
28 Feb 2024 | 8.94 | 9.04 | 8.88 | 8.88 | 8.88 | 163 |
27 Feb 2024 | 8.88 | 8.90 | 8.72 | 8.90 | 8.90 | 631 |
26 Feb 2024 | 8.72 | 8.74 | 8.60 | 8.74 | 8.74 | 1,626 |
23 Feb 2024 | 8.42 | 8.42 | 8.20 | 8.28 | 8.28 | 2,587 |
22 Feb 2024 | 8.60 | 8.60 | 8.40 | 8.49 | 8.49 | 2,170 |
21 Feb 2024 | 8.26 | 8.32 | 8.18 | 8.32 | 8.32 | 883 |
20 Feb 2024 | 8.38 | 8.58 | 8.38 | 8.54 | 8.54 | 2,393 |
19 Feb 2024 | 8.38 | 8.38 | 8.16 | 8.16 | 8.16 | 131 |
16 Feb 2024 | 8.06 | 8.36 | 8.06 | 8.36 | 8.36 | 406 |
15 Feb 2024 | 8.12 | 8.28 | 8.12 | 8.12 | 8.12 | 1,596 |
14 Feb 2024 | 8.14 | 8.41 | 8.14 | 8.33 | 8.33 | 2,536 |
13 Feb 2024 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | 572 |
12 Feb 2024 | 8.14 | 8.14 | 7.84 | 7.84 | 7.84 | 708 |
09 Feb 2024 | 7.80 | 7.80 | 7.76 | 7.80 | 7.80 | 579 |
08 Feb 2024 | 7.96 | 7.96 | 7.66 | 7.66 | 7.66 | 324 |
07 Feb 2024 | 7.58 | 7.58 | 7.54 | 7.54 | 7.54 | 252 |
06 Feb 2024 | 8.24 | 8.24 | 7.60 | 7.62 | 7.62 | 1,845 |
05 Feb 2024 | 8.32 | 8.32 | 8.02 | 8.02 | 8.02 | 2,675 |
02 Feb 2024 | - | - | - | - | - | - |
01 Feb 2024 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | 1 |
31 Jan 2024 | 7.40 | 7.90 | 7.40 | 7.76 | 7.76 | 5,131 |
30 Jan 2024 | 7.52 | 7.52 | 7.34 | 7.44 | 7.44 | 6,124 |
29 Jan 2024 | 7.50 | 7.50 | 7.30 | 7.30 | 7.30 | 5,543 |
26 Jan 2024 | 6.82 | 6.83 | 6.60 | 6.83 | 6.83 | 679 |
25 Jan 2024 | 6.76 | 6.80 | 6.70 | 6.70 | 6.70 | 3,386 |
24 Jan 2024 | 7.20 | 7.20 | 6.98 | 6.98 | 6.98 | 5,505 |
23 Jan 2024 | 7.12 | 7.18 | 7.11 | 7.12 | 7.12 | 1,511 |
22 Jan 2024 | 7.16 | 7.16 | 7.04 | 7.07 | 7.07 | 1,648 |
19 Jan 2024 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | 757 |
18 Jan 2024 | 7.06 | 7.06 | 7.02 | 7.04 | 7.04 | 3,170 |
17 Jan 2024 | 6.68 | 6.68 | 6.59 | 6.68 | 6.68 | 2,985 |
16 Jan 2024 | 6.98 | 6.98 | 6.80 | 6.80 | 6.80 | 3,002 |
15 Jan 2024 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | 1,498 |
12 Jan 2024 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | 99 |
11 Jan 2024 | 6.78 | 7.08 | 6.78 | 7.08 | 7.08 | 556 |
10 Jan 2024 | 6.84 | 7.14 | 6.84 | 7.05 | 7.05 | 5,645 |
09 Jan 2024 | 6.98 | 6.98 | 6.90 | 6.90 | 6.90 | 590 |
08 Jan 2024 | 6.40 | 6.68 | 6.40 | 6.68 | 6.68 | 4,464 |
05 Jan 2024 | 6.28 | 6.28 | 6.21 | 6.21 | 6.21 | 1,513 |
04 Jan 2024 | 6.10 | 6.34 | 6.10 | 6.34 | 6.34 | 831 |
03 Jan 2024 | 6.14 | 6.15 | 6.14 | 6.15 | 6.15 | 1,192 |
02 Jan 2024 | 6.12 | 6.48 | 6.12 | 6.48 | 6.48 | 2,526 |
29 Dec 2023 | 6.02 | 6.08 | 6.02 | 6.08 | 6.08 | 4,523 |
28 Dec 2023 | 6.12 | 6.14 | 6.10 | 6.10 | 6.10 | 575 |
27 Dec 2023 | 6.38 | 6.46 | 6.30 | 6.30 | 6.30 | 655 |
22 Dec 2023 | 6.44 | 6.53 | 6.40 | 6.40 | 6.40 | 2,142 |
21 Dec 2023 | 6.70 | 6.70 | 6.55 | 6.68 | 6.68 | 3,559 |
20 Dec 2023 | 6.36 | 6.66 | 6.36 | 6.66 | 6.66 | 4,648 |
19 Dec 2023 | 6.52 | 6.52 | 6.50 | 6.50 | 6.50 | 2,930 |
18 Dec 2023 | 6.42 | 6.46 | 6.42 | 6.42 | 6.42 | 1,155 |
15 Dec 2023 | 6.26 | 6.36 | 6.26 | 6.30 | 6.30 | 3,709 |
14 Dec 2023 | 5.92 | 6.10 | 5.92 | 5.92 | 5.92 | 599 |
13 Dec 2023 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | 12 |
12 Dec 2023 | 6.08 | 6.08 | 6.02 | 6.06 | 6.06 | 601 |
11 Dec 2023 | 6.00 | 6.24 | 6.00 | 6.22 | 6.22 | 3,077 |
08 Dec 2023 | 5.92 | 5.92 | 5.78 | 5.86 | 5.86 | 320 |
07 Dec 2023 | 5.80 | 5.80 | 5.76 | 5.76 | 5.76 | 42 |
06 Dec 2023 | 5.42 | 5.70 | 5.42 | 5.70 | 5.70 | 39 |
05 Dec 2023 | 5.38 | 5.38 | 5.36 | 5.36 | 5.36 | 113 |
04 Dec 2023 | 5.32 | 5.32 | 5.30 | 5.30 | 5.30 | 38 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |