Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | - | - | - | - | - | - |
29 Apr 2024 | 8.31 | 8.31 | 8.24 | 8.24 | 8.24 | 84 |
26 Apr 2024 | 8.51 | 8.51 | 8.31 | 8.31 | 8.31 | 1,259 |
25 Apr 2024 | 8.32 | 8.32 | 7.90 | 8.05 | 8.05 | 1,678 |
24 Apr 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 450 |
23 Apr 2024 | 8.51 | 8.62 | 8.51 | 8.62 | 8.62 | 190 |
22 Apr 2024 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | 58 |
19 Apr 2024 | 8.29 | 8.45 | 8.28 | 8.36 | 8.36 | 1,444 |
18 Apr 2024 | 8.35 | 8.45 | 8.32 | 8.41 | 8.41 | 1,039 |
17 Apr 2024 | 8.59 | 8.59 | 8.50 | 8.50 | 8.50 | 1,301 |
16 Apr 2024 | 8.80 | 8.80 | 8.67 | 8.72 | 8.72 | 1,062 |
15 Apr 2024 | 8.92 | 8.92 | 8.82 | 8.82 | 8.82 | 2,293 |
12 Apr 2024 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | 98 |
11 Apr 2024 | 8.96 | 8.99 | 8.96 | 8.96 | 8.96 | 2,357 |
10 Apr 2024 | 9.23 | 9.26 | 9.15 | 9.15 | 9.15 | 1,220 |
09 Apr 2024 | 9.73 | 9.85 | 9.57 | 9.57 | 9.57 | 3,053 |
08 Apr 2024 | 9.96 | 10.12 | 9.96 | 10.12 | 10.12 | 2,815 |
05 Apr 2024 | 9.02 | 9.08 | 8.81 | 9.08 | 9.08 | 227 |
04 Apr 2024 | 9.26 | 9.26 | 9.03 | 9.10 | 9.10 | 318 |
03 Apr 2024 | 8.58 | 9.07 | 8.43 | 8.68 | 8.68 | 243 |
02 Apr 2024 | 8.76 | 8.87 | 8.55 | 8.62 | 8.62 | 892 |
28 Mar 2024 | 8.94 | 8.94 | 8.72 | 8.72 | 8.72 | 771 |
27 Mar 2024 | 8.79 | 8.80 | 8.70 | 8.80 | 8.80 | 1,337 |
26 Mar 2024 | 8.47 | 8.47 | 8.30 | 8.36 | 8.36 | 198 |
25 Mar 2024 | 9.05 | 9.22 | 8.82 | 8.82 | 8.82 | 177 |
22 Mar 2024 | 9.00 | 9.25 | 8.97 | 9.13 | 9.13 | 1,741 |
21 Mar 2024 | 9.79 | 9.79 | 9.65 | 9.65 | 9.65 | 361 |
20 Mar 2024 | 9.75 | 9.75 | 9.53 | 9.53 | 9.53 | 68 |
19 Mar 2024 | 9.74 | 9.74 | 9.70 | 9.70 | 9.70 | 1,807 |
18 Mar 2024 | 9.38 | 9.38 | 8.87 | 8.87 | 8.87 | 254 |
15 Mar 2024 | 9.00 | 9.00 | 8.63 | 8.70 | 8.70 | 583 |
14 Mar 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 730 |
13 Mar 2024 | 9.16 | 9.16 | 8.96 | 8.96 | 8.96 | 320 |
12 Mar 2024 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 1 |
11 Mar 2024 | 9.61 | 9.61 | 9.30 | 9.43 | 9.43 | 3,628 |
08 Mar 2024 | 9.73 | 9.77 | 9.72 | 9.77 | 9.77 | 504 |
07 Mar 2024 | 9.89 | 9.89 | 9.75 | 9.75 | 9.75 | 3,265 |
06 Mar 2024 | 9.51 | 9.58 | 9.42 | 9.51 | 9.51 | 189 |
05 Mar 2024 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | 918 |
04 Mar 2024 | 9.43 | 9.43 | 9.21 | 9.21 | 9.21 | 1,426 |
01 Mar 2024 | 9.54 | 9.65 | 9.44 | 9.44 | 9.44 | 1,351 |
29 Feb 2024 | 9.50 | 9.50 | 9.14 | 9.29 | 9.29 | 2,979 |
28 Feb 2024 | 10.08 | 10.08 | 9.29 | 9.76 | 9.76 | 2,058 |
27 Feb 2024 | 10.00 | 10.00 | 9.73 | 9.73 | 9.73 | 208 |
26 Feb 2024 | 10.26 | 10.60 | 10.12 | 10.42 | 10.42 | 980 |
23 Feb 2024 | 9.83 | 9.88 | 9.70 | 9.83 | 9.83 | 455 |
22 Feb 2024 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 228 |
21 Feb 2024 | 9.91 | 9.91 | 9.75 | 9.75 | 9.75 | 295 |
20 Feb 2024 | 10.20 | 10.20 | 9.91 | 9.96 | 9.96 | 318 |
19 Feb 2024 | 10.20 | 10.30 | 10.20 | 10.30 | 10.30 | 601 |
16 Feb 2024 | 10.22 | 10.30 | 10.10 | 10.10 | 10.10 | 1,078 |
15 Feb 2024 | 10.50 | 10.50 | 10.38 | 10.45 | 10.45 | 1,383 |
14 Feb 2024 | 9.87 | 9.90 | 9.85 | 9.85 | 9.85 | 472 |
13 Feb 2024 | 10.04 | 10.04 | 9.96 | 9.96 | 9.96 | 358 |
12 Feb 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 167 |
09 Feb 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 88 |
08 Feb 2024 | 9.91 | 9.91 | 9.83 | 9.83 | 9.83 | 219 |
07 Feb 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 1 |
06 Feb 2024 | 9.52 | 9.67 | 9.52 | 9.58 | 9.58 | 199 |
05 Feb 2024 | 10.22 | 10.22 | 9.94 | 9.94 | 9.94 | 234 |
02 Feb 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 3 |
01 Feb 2024 | 10.84 | 10.84 | 9.46 | 10.14 | 10.14 | 1,983 |
31 Jan 2024 | 11.20 | 11.74 | 11.20 | 11.20 | 11.20 | 3,536 |
30 Jan 2024 | 11.56 | 11.62 | 10.98 | 11.56 | 11.56 | 5,269 |
29 Jan 2024 | 10.64 | 11.06 | 10.64 | 10.90 | 10.90 | 4,713 |
26 Jan 2024 | 10.64 | 10.73 | 10.54 | 10.66 | 10.66 | 2,266 |
25 Jan 2024 | 10.42 | 10.48 | 10.42 | 10.42 | 10.42 | 1,260 |
24 Jan 2024 | 10.68 | 10.68 | 10.52 | 10.67 | 10.67 | 1,398 |
23 Jan 2024 | 10.56 | 10.76 | 10.14 | 10.68 | 10.68 | 1,283 |
22 Jan 2024 | 11.04 | 11.04 | 10.55 | 10.55 | 10.55 | 1,875 |
19 Jan 2024 | 10.78 | 10.78 | 10.32 | 10.41 | 10.41 | 3,963 |
18 Jan 2024 | 10.80 | 10.80 | 10.04 | 10.77 | 10.77 | 2,775 |
17 Jan 2024 | 9.80 | 10.20 | 9.80 | 9.89 | 9.89 | 3,735 |
16 Jan 2024 | 9.89 | 9.89 | 9.85 | 9.85 | 9.85 | 801 |
15 Jan 2024 | 9.96 | 9.98 | 9.76 | 9.94 | 9.94 | 7,696 |
12 Jan 2024 | 9.58 | 9.92 | 9.58 | 9.92 | 9.92 | 211 |
11 Jan 2024 | 10.00 | 10.38 | 9.70 | 10.18 | 10.18 | 1,282 |
10 Jan 2024 | 10.08 | 10.46 | 9.69 | 10.22 | 10.22 | 8,942 |
09 Jan 2024 | 10.78 | 11.02 | 10.78 | 10.90 | 10.90 | 10,638 |
08 Jan 2024 | 11.04 | 11.14 | 10.54 | 10.54 | 10.54 | 6,551 |
05 Jan 2024 | 9.97 | 10.22 | 9.90 | 9.90 | 9.90 | 2,877 |
04 Jan 2024 | 11.12 | 11.12 | 9.83 | 10.14 | 10.14 | 10,876 |
03 Jan 2024 | 11.40 | 11.40 | 11.10 | 11.26 | 11.26 | 7,765 |
02 Jan 2024 | 12.18 | 12.18 | 11.66 | 11.70 | 11.70 | 9,234 |
29 Dec 2023 | 12.30 | 12.48 | 11.42 | 12.26 | 12.26 | 21,033 |
28 Dec 2023 | 11.74 | 12.34 | 11.52 | 11.98 | 11.98 | 8,546 |
27 Dec 2023 | 11.66 | 12.42 | 11.66 | 11.98 | 11.98 | 2,636 |
22 Dec 2023 | 10.18 | 10.26 | 10.00 | 10.26 | 10.26 | 1,707 |
21 Dec 2023 | 9.91 | 10.30 | 9.61 | 10.14 | 10.14 | 6,621 |
20 Dec 2023 | 9.27 | 10.18 | 9.27 | 10.04 | 10.04 | 11,783 |
19 Dec 2023 | 8.96 | 9.33 | 8.96 | 8.98 | 8.98 | 9,182 |
18 Dec 2023 | 8.36 | 8.64 | 8.27 | 8.54 | 8.54 | 2,381 |
15 Dec 2023 | 8.60 | 8.66 | 8.52 | 8.61 | 8.61 | 9,905 |
14 Dec 2023 | 8.12 | 8.34 | 8.12 | 8.14 | 8.14 | 11,176 |
13 Dec 2023 | - | - | - | - | - | - |
12 Dec 2023 | 7.94 | 8.10 | 7.94 | 8.10 | 8.10 | 995 |
11 Dec 2023 | 8.11 | 8.22 | 8.06 | 8.22 | 8.22 | 6,498 |
08 Dec 2023 | 8.11 | 8.30 | 8.10 | 8.10 | 8.10 | 838 |
07 Dec 2023 | 7.99 | 7.99 | 7.91 | 7.91 | 7.91 | 1,648 |
06 Dec 2023 | 8.16 | 8.23 | 8.10 | 8.10 | 8.10 | 34,813 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |