Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 Apr 2024 | 12.18 | 12.32 | 12.16 | 12.16 | 12.16 | 1,623 |
19 Apr 2024 | 12.14 | 12.34 | 12.10 | 12.24 | 12.24 | 6,215 |
18 Apr 2024 | 12.12 | 12.50 | 12.12 | 12.43 | 12.43 | 19,974 |
17 Apr 2024 | 11.54 | 11.72 | 11.54 | 11.66 | 11.66 | 9,367 |
16 Apr 2024 | 11.54 | 11.67 | 11.46 | 11.56 | 11.56 | 16,233 |
15 Apr 2024 | 11.34 | 11.50 | 11.34 | 11.41 | 11.41 | 11,475 |
12 Apr 2024 | 11.72 | 11.72 | 11.40 | 11.40 | 11.40 | 25,574 |
11 Apr 2024 | 11.58 | 11.75 | 11.56 | 11.60 | 11.60 | 22,111 |
10 Apr 2024 | 11.80 | 11.87 | 11.52 | 11.72 | 11.72 | 16,112 |
09 Apr 2024 | 11.84 | 11.84 | 11.70 | 11.79 | 11.79 | 12,678 |
08 Apr 2024 | 11.86 | 11.88 | 11.82 | 11.86 | 11.86 | 2,962 |
05 Apr 2024 | 11.96 | 11.96 | 11.87 | 11.94 | 11.94 | 4,653 |
04 Apr 2024 | 11.90 | 11.99 | 11.80 | 11.85 | 11.85 | 5,807 |
03 Apr 2024 | 12.04 | 12.06 | 12.00 | 12.00 | 12.00 | 7,271 |
02 Apr 2024 | 12.20 | 12.20 | 11.94 | 11.99 | 11.99 | 14,127 |
28 Mar 2024 | 12.04 | 12.10 | 12.00 | 12.06 | 12.06 | 17,713 |
27 Mar 2024 | 11.98 | 12.10 | 11.98 | 12.08 | 12.08 | 11,327 |
26 Mar 2024 | 12.10 | 12.10 | 11.98 | 12.00 | 12.00 | 26,839 |
25 Mar 2024 | 12.00 | 12.08 | 11.99 | 12.01 | 12.01 | 87,249 |
22 Mar 2024 | 12.14 | 12.30 | 11.98 | 12.16 | 12.16 | 26,733 |
21 Mar 2024 | 11.82 | 12.10 | 11.76 | 11.98 | 11.98 | 15,729 |
20 Mar 2024 | 11.72 | 11.73 | 11.62 | 11.71 | 11.71 | 735 |
19 Mar 2024 | 11.48 | 11.50 | 11.38 | 11.50 | 11.50 | 8,163 |
18 Mar 2024 | 11.64 | 11.64 | 11.42 | 11.58 | 11.58 | 3,419 |
15 Mar 2024 | 11.40 | 11.56 | 11.38 | 11.42 | 11.42 | 1,761 |
14 Mar 2024 | 11.46 | 11.56 | 11.46 | 11.47 | 11.47 | 29,307 |
13 Mar 2024 | 11.56 | 11.57 | 11.50 | 11.55 | 11.55 | 22,880 |
12 Mar 2024 | 11.52 | 11.60 | 11.52 | 11.57 | 11.57 | 24,135 |
11 Mar 2024 | 11.38 | 11.52 | 11.38 | 11.45 | 11.45 | 8,380 |
08 Mar 2024 | 11.54 | 11.62 | 11.54 | 11.60 | 11.60 | 19,875 |
07 Mar 2024 | 11.60 | 11.70 | 11.60 | 11.62 | 11.62 | 15,947 |
06 Mar 2024 | 11.70 | 11.78 | 11.68 | 11.70 | 11.70 | 32,492 |
05 Mar 2024 | 11.88 | 11.88 | 11.68 | 11.83 | 11.83 | 11,889 |
04 Mar 2024 | 11.86 | 11.92 | 11.80 | 11.90 | 11.90 | 23,163 |
01 Mar 2024 | 12.02 | 12.04 | 11.82 | 11.82 | 11.82 | 9,460 |
29 Feb 2024 | 11.90 | 12.32 | 11.82 | 12.16 | 12.16 | 23,246 |
28 Feb 2024 | 11.70 | 12.16 | 11.46 | 11.84 | 11.84 | 17,849 |
27 Feb 2024 | 10.10 | 12.04 | 10.10 | 12.04 | 12.04 | 29,532 |
26 Feb 2024 | 10.30 | 10.30 | 9.86 | 9.92 | 9.92 | 2,760 |
23 Feb 2024 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 1 |
22 Feb 2024 | 10.34 | 10.34 | 10.25 | 10.28 | 10.28 | 2,565 |
21 Feb 2024 | 10.24 | 10.34 | 10.14 | 10.34 | 10.34 | 6,471 |
20 Feb 2024 | 10.20 | 10.24 | 10.20 | 10.24 | 10.24 | 5,775 |
19 Feb 2024 | 10.22 | 10.38 | 10.22 | 10.36 | 10.36 | 16,441 |
16 Feb 2024 | 10.26 | 10.42 | 10.26 | 10.36 | 10.36 | 3,780 |
15 Feb 2024 | 10.22 | 10.30 | 10.18 | 10.26 | 10.26 | 3,852 |
14 Feb 2024 | 10.10 | 10.21 | 10.10 | 10.16 | 10.16 | 2,821 |
13 Feb 2024 | 10.28 | 10.57 | 10.24 | 10.51 | 10.51 | 2,958 |
12 Feb 2024 | 10.60 | 10.70 | 10.56 | 10.64 | 10.64 | 10,946 |
09 Feb 2024 | 10.10 | 10.10 | 10.00 | 10.00 | 10.00 | 2,358 |
08 Feb 2024 | 9.94 | 10.00 | 9.94 | 9.97 | 9.97 | 2,220 |
07 Feb 2024 | 10.02 | 10.02 | 9.96 | 9.96 | 9.96 | 1,035 |
06 Feb 2024 | 9.96 | 10.10 | 9.87 | 10.00 | 10.00 | 5,970 |
05 Feb 2024 | 9.93 | 10.05 | 9.75 | 9.89 | 9.89 | 1,781 |
02 Feb 2024 | 10.08 | 10.08 | 10.02 | 10.02 | 10.02 | 47,369 |
01 Feb 2024 | 10.06 | 10.14 | 10.04 | 10.11 | 10.11 | 35,657 |
31 Jan 2024 | 10.06 | 10.08 | 10.04 | 10.04 | 10.04 | 14,214 |
30 Jan 2024 | 9.88 | 10.05 | 9.88 | 10.02 | 10.02 | 4,497 |
29 Jan 2024 | 9.71 | 9.85 | 9.63 | 9.67 | 9.67 | 3,112 |
26 Jan 2024 | 9.74 | 9.90 | 9.72 | 9.82 | 9.82 | 963 |
25 Jan 2024 | 9.71 | 9.88 | 9.68 | 9.70 | 9.70 | 3,715 |
24 Jan 2024 | 9.70 | 9.78 | 9.70 | 9.73 | 9.73 | 5,134 |
23 Jan 2024 | 9.71 | 9.85 | 9.71 | 9.77 | 9.77 | 5,979 |
22 Jan 2024 | 9.78 | 9.84 | 9.78 | 9.80 | 9.80 | 2,250 |
19 Jan 2024 | 9.64 | 9.76 | 9.60 | 9.69 | 9.69 | 11,224 |
18 Jan 2024 | 9.70 | 9.84 | 9.66 | 9.75 | 9.75 | 9,697 |
17 Jan 2024 | 9.51 | 9.51 | 9.34 | 9.42 | 9.42 | 8,514 |
16 Jan 2024 | 9.25 | 9.66 | 9.25 | 9.60 | 9.60 | 17,527 |
15 Jan 2024 | 8.99 | 9.17 | 8.85 | 9.17 | 9.17 | 5,129 |
12 Jan 2024 | 8.94 | 9.10 | 8.94 | 8.99 | 8.99 | 2,975 |
11 Jan 2024 | 8.95 | 8.98 | 8.81 | 8.87 | 8.87 | 11,628 |
10 Jan 2024 | 8.97 | 8.97 | 8.89 | 8.92 | 8.92 | 5,298 |
09 Jan 2024 | 8.89 | 8.97 | 8.78 | 8.88 | 8.88 | 6,011 |
08 Jan 2024 | 8.80 | 8.94 | 8.72 | 8.87 | 8.87 | 4,926 |
05 Jan 2024 | 8.90 | 8.97 | 8.81 | 8.88 | 8.88 | 5,355 |
04 Jan 2024 | 9.11 | 9.21 | 8.92 | 8.92 | 8.92 | 5,688 |
03 Jan 2024 | 9.49 | 9.49 | 9.19 | 9.19 | 9.19 | 5,189 |
02 Jan 2024 | - | - | - | - | - | - |
29 Dec 2023 | 9.74 | 9.82 | 9.62 | 9.69 | 9.69 | 9,357 |
28 Dec 2023 | 9.75 | 9.75 | 9.55 | 9.63 | 9.63 | 21,958 |
27 Dec 2023 | 9.56 | 9.73 | 9.56 | 9.70 | 9.70 | 11,791 |
22 Dec 2023 | 9.55 | 9.58 | 9.46 | 9.50 | 9.50 | 5,645 |
21 Dec 2023 | 9.46 | 9.56 | 9.32 | 9.36 | 9.36 | 21,556 |
20 Dec 2023 | 9.09 | 9.33 | 9.09 | 9.33 | 9.33 | 15,524 |
19 Dec 2023 | 9.03 | 9.19 | 9.03 | 9.14 | 9.14 | 19,475 |
18 Dec 2023 | 8.76 | 8.83 | 8.76 | 8.83 | 8.83 | 5,202 |
15 Dec 2023 | 8.72 | 9.15 | 8.72 | 9.00 | 9.00 | 41,016 |
14 Dec 2023 | 8.30 | 8.75 | 8.30 | 8.60 | 8.60 | 27,971 |
13 Dec 2023 | 8.30 | 8.30 | 8.16 | 8.18 | 8.18 | 12,533 |
12 Dec 2023 | 8.32 | 8.32 | 8.15 | 8.24 | 8.24 | 8,580 |
11 Dec 2023 | 8.25 | 8.32 | 8.21 | 8.30 | 8.30 | 30,598 |
08 Dec 2023 | 8.26 | 8.30 | 8.20 | 8.30 | 8.30 | 28,168 |
07 Dec 2023 | 8.41 | 8.52 | 8.10 | 8.51 | 8.51 | 12,337 |
06 Dec 2023 | 8.49 | 8.55 | 8.35 | 8.55 | 8.55 | 8,030 |
05 Dec 2023 | 8.18 | 8.55 | 8.18 | 8.53 | 8.53 | 5,465 |
04 Dec 2023 | 8.34 | 8.34 | 8.12 | 8.16 | 8.16 | 3,360 |
01 Dec 2023 | 8.53 | 8.54 | 8.20 | 8.37 | 8.37 | 5,678 |
30 Nov 2023 | 8.90 | 8.94 | 8.48 | 8.51 | 8.51 | 22,927 |
29 Nov 2023 | 8.81 | 8.81 | 8.64 | 8.73 | 8.73 | 5,120 |
28 Nov 2023 | 8.61 | 8.65 | 8.55 | 8.60 | 8.60 | 10,335 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |