Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 9.22 | 9.20 | 9.00 | 9.11 | 9.11 | 21,466 |
23 Apr 2024 | 9.23 | 9.23 | 9.13 | 9.16 | 9.16 | 15,721 |
22 Apr 2024 | 9.10 | 9.25 | 9.12 | 9.15 | 9.15 | 14,064 |
19 Apr 2024 | 8.80 | 9.11 | 8.88 | 9.06 | 9.06 | 11,941 |
18 Apr 2024 | 8.91 | 9.01 | 8.83 | 8.96 | 8.96 | 44,461 |
17 Apr 2024 | 9.01 | 9.16 | 8.97 | 9.13 | 9.13 | 34,790 |
16 Apr 2024 | 9.06 | 9.22 | 9.03 | 9.13 | 9.13 | 25,766 |
15 Apr 2024 | 8.94 | 9.32 | 9.00 | 9.09 | 9.09 | 388,433 |
12 Apr 2024 | 8.85 | 8.93 | 8.77 | 8.88 | 8.88 | 18,532 |
11 Apr 2024 | 8.40 | 8.88 | 8.39 | 8.66 | 8.66 | 42,857 |
10 Apr 2024 | 8.24 | 8.45 | 8.33 | 8.45 | 8.45 | 9,311 |
09 Apr 2024 | 8.34 | 8.45 | 8.33 | 8.41 | 8.41 | 9,771 |
08 Apr 2024 | 8.42 | 8.57 | 8.37 | 8.48 | 8.48 | 7,550 |
05 Apr 2024 | 8.20 | 8.45 | 8.39 | 8.45 | 8.45 | 16,702 |
04 Apr 2024 | 8.10 | 8.29 | 8.19 | 8.23 | 8.23 | 7,717 |
03 Apr 2024 | 7.86 | 8.15 | 8.03 | 8.06 | 8.06 | 9,233 |
02 Apr 2024 | 7.97 | 8.02 | 7.90 | 7.94 | 7.94 | 14,711 |
28 Mar 2024 | 7.70 | 7.87 | 7.66 | 7.69 | 7.69 | 8,925 |
27 Mar 2024 | 7.56 | 7.65 | 7.55 | 7.64 | 7.64 | 21,807 |
26 Mar 2024 | 7.41 | 7.56 | 7.45 | 7.52 | 7.52 | 20,744 |
25 Mar 2024 | 7.16 | 7.45 | 7.32 | 7.43 | 7.43 | 28,574 |
22 Mar 2024 | 7.22 | 7.26 | 7.21 | 7.22 | 7.22 | 2,086 |
21 Mar 2024 | 7.29 | 7.32 | 7.20 | 7.26 | 7.26 | 11,940 |
20 Mar 2024 | 7.29 | 7.34 | 7.30 | 7.32 | 7.32 | 62,722 |
19 Mar 2024 | 7.32 | 7.36 | 7.29 | 7.34 | 7.34 | 20,771 |
18 Mar 2024 | 7.27 | 7.36 | 7.32 | 7.32 | 7.32 | 11,538 |
15 Mar 2024 | 7.43 | 7.42 | 7.36 | 7.36 | 7.36 | 847 |
14 Mar 2024 | 7.31 | 7.44 | 7.40 | 7.44 | 7.44 | 3,866 |
13 Mar 2024 | 7.40 | 7.43 | 7.39 | 7.42 | 7.42 | 8,425 |
12 Mar 2024 | 7.43 | 7.42 | 7.36 | 7.38 | 7.38 | 2,926 |
11 Mar 2024 | 7.38 | 7.43 | 7.33 | 7.39 | 7.39 | 13,328 |
08 Mar 2024 | 7.37 | 7.51 | 7.40 | 7.42 | 7.42 | 19,264 |
07 Mar 2024 | 7.21 | 7.36 | 7.24 | 7.33 | 7.33 | 19,014 |
06 Mar 2024 | 7.17 | 7.28 | 7.20 | 7.23 | 7.23 | 10,295 |
05 Mar 2024 | 7.33 | 7.32 | 7.19 | 7.22 | 7.22 | 12,438 |
04 Mar 2024 | 7.39 | 7.39 | 7.32 | 7.37 | 7.37 | 6,503 |
01 Mar 2024 | 7.38 | 7.41 | 7.34 | 7.40 | 7.40 | 12,443 |
29 Feb 2024 | 7.45 | 7.46 | 7.40 | 7.40 | 7.40 | 18,098 |
28 Feb 2024 | 7.55 | 7.55 | 7.44 | 7.46 | 7.46 | 12,402 |
27 Feb 2024 | 7.72 | 7.66 | 7.59 | 7.65 | 7.65 | 10,306 |
26 Feb 2024 | 7.74 | 7.85 | 7.72 | 7.77 | 7.77 | 6,936 |
23 Feb 2024 | 7.69 | 7.91 | 7.80 | 7.87 | 7.87 | 10,795 |
22 Feb 2024 | 7.84 | 7.87 | 7.80 | 7.80 | 7.80 | 5,120 |
21 Feb 2024 | 7.85 | 7.89 | 7.80 | 7.83 | 7.83 | 4,925 |
20 Feb 2024 | 7.75 | 7.83 | 7.74 | 7.79 | 7.79 | 12,383 |
19 Feb 2024 | 7.75 | 7.76 | 7.70 | 7.72 | 7.72 | 15,746 |
16 Feb 2024 | 7.77 | 7.78 | 7.71 | 7.77 | 7.77 | 26,404 |
15 Feb 2024 | 7.70 | 7.77 | 7.67 | 7.74 | 7.74 | 5,327 |
14 Feb 2024 | 7.64 | 7.75 | 7.68 | 7.69 | 7.69 | 8,790 |
13 Feb 2024 | 7.85 | 7.78 | 7.62 | 7.78 | 7.78 | 10,606 |
12 Feb 2024 | 7.90 | 8.05 | 7.83 | 7.99 | 7.99 | 16,343 |
09 Feb 2024 | 7.66 | 7.92 | 7.47 | 7.72 | 7.72 | 18,184 |
08 Feb 2024 | 7.30 | 7.72 | 7.39 | 7.40 | 7.40 | 29,293 |
07 Feb 2024 | 7.26 | 7.24 | 7.05 | 7.05 | 7.05 | 9,821 |
06 Feb 2024 | 7.25 | 7.28 | 7.21 | 7.23 | 7.23 | 15,893 |
05 Feb 2024 | 7.23 | 7.30 | 7.22 | 7.26 | 7.26 | 5,185 |
02 Feb 2024 | 7.32 | 7.36 | 7.24 | 7.35 | 7.35 | 1,640 |
01 Feb 2024 | 7.35 | 7.34 | 7.31 | 7.32 | 7.32 | 3,283 |
31 Jan 2024 | 7.35 | 7.33 | 7.30 | 7.32 | 7.32 | 8,502 |
30 Jan 2024 | 7.31 | 7.32 | 7.28 | 7.31 | 7.31 | 7,705 |
29 Jan 2024 | 7.33 | 7.32 | 7.26 | 7.32 | 7.32 | 31,555 |
26 Jan 2024 | 7.27 | 7.33 | 7.28 | 7.32 | 7.32 | 2,548 |
25 Jan 2024 | 7.25 | 7.30 | 7.27 | 7.29 | 7.29 | 8,930 |
24 Jan 2024 | 7.10 | 7.30 | 7.15 | 7.15 | 7.15 | 425,342 |
23 Jan 2024 | 7.16 | 7.16 | 7.09 | 7.15 | 7.15 | 34,006 |
22 Jan 2024 | 7.10 | 7.14 | 7.05 | 7.14 | 7.14 | 5,259 |
19 Jan 2024 | 7.05 | 7.09 | 7.06 | 7.09 | 7.09 | 15,346 |
18 Jan 2024 | 7.17 | 7.22 | 7.05 | 7.05 | 7.05 | 14,252 |
17 Jan 2024 | 7.29 | 7.30 | 7.21 | 7.24 | 7.24 | 13,234 |
16 Jan 2024 | 7.44 | 7.43 | 7.32 | 7.33 | 7.33 | 8,676 |
15 Jan 2024 | 7.43 | 7.68 | 7.47 | 7.47 | 7.47 | 20,211 |
12 Jan 2024 | 7.26 | 7.41 | 7.35 | 7.38 | 7.38 | 22,558 |
11 Jan 2024 | 7.36 | 7.32 | 7.24 | 7.27 | 7.27 | 16,901 |
10 Jan 2024 | 7.37 | 7.40 | 7.34 | 7.35 | 7.35 | 7,629 |
09 Jan 2024 | 7.36 | 7.36 | 7.30 | 7.33 | 7.33 | 5,402 |
08 Jan 2024 | 7.39 | 7.36 | 7.24 | 7.35 | 7.35 | 8,846 |
05 Jan 2024 | 7.37 | 7.39 | 7.34 | 7.36 | 7.36 | 7,808 |
04 Jan 2024 | 7.50 | 7.38 | 7.22 | 7.36 | 7.36 | 23,446 |
03 Jan 2024 | 7.52 | 7.59 | 7.35 | 7.35 | 7.35 | 12,365 |
02 Jan 2024 | 7.60 | 7.67 | 7.60 | 7.62 | 7.62 | 15,115 |
29 Dec 2023 | 7.60 | 7.64 | 7.55 | 7.62 | 7.62 | 5,491 |
28 Dec 2023 | 7.65 | 7.69 | 7.59 | 7.63 | 7.63 | 16,022 |
27 Dec 2023 | 7.59 | 7.69 | 7.64 | 7.66 | 7.66 | 7,305 |
22 Dec 2023 | 7.55 | 7.59 | 7.54 | 7.56 | 7.56 | 12,050 |
21 Dec 2023 | 7.43 | 7.55 | 7.43 | 7.45 | 7.45 | 36,096 |
20 Dec 2023 | 7.43 | 7.51 | 7.41 | 7.44 | 7.44 | 16,347 |
19 Dec 2023 | 7.40 | 7.45 | 7.39 | 7.42 | 7.42 | 40,099 |
18 Dec 2023 | 7.32 | 7.45 | 7.32 | 7.43 | 7.43 | 49,463 |
15 Dec 2023 | 7.21 | 7.35 | 7.30 | 7.32 | 7.32 | 29,635 |
14 Dec 2023 | 7.10 | 7.31 | 7.26 | 7.29 | 7.29 | 11,951 |
13 Dec 2023 | 7.20 | 7.27 | 7.19 | 7.19 | 7.19 | 3,493 |
12 Dec 2023 | 7.30 | 7.30 | 7.22 | 7.29 | 7.29 | 4,405 |
11 Dec 2023 | 7.33 | 7.26 | 7.21 | 7.26 | 7.26 | 7,322 |
08 Dec 2023 | 7.18 | 7.32 | 7.25 | 7.32 | 7.32 | 13,510 |
07 Dec 2023 | 7.12 | 7.24 | 7.16 | 7.20 | 7.20 | 18,503 |
06 Dec 2023 | 7.01 | 7.23 | 7.16 | 7.18 | 7.18 | 15,507 |
05 Dec 2023 | 7.05 | 7.12 | 7.07 | 7.11 | 7.11 | 18,297 |
04 Dec 2023 | 7.05 | 7.09 | 7.00 | 7.05 | 7.05 | 75,414 |
01 Dec 2023 | 7.04 | 7.07 | 7.00 | 7.02 | 7.02 | 28,583 |
30 Nov 2023 | 6.98 | 7.03 | 6.96 | 7.03 | 7.03 | 38,370 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |