Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 8.80 | 8.89 | 8.80 | 8.89 | 8.89 | 2,573 |
20 May 2024 | 8.85 | 8.86 | 8.85 | 8.86 | 8.86 | 368 |
17 May 2024 | 8.98 | 8.98 | 8.96 | 8.96 | 8.96 | 256 |
16 May 2024 | 8.86 | 9.00 | 8.86 | 9.00 | 9.00 | 77 |
15 May 2024 | 8.85 | 9.03 | 8.85 | 8.97 | 8.97 | 1,726 |
14 May 2024 | - | - | - | - | - | - |
13 May 2024 | 8.49 | 8.53 | 8.49 | 8.53 | 8.53 | 679 |
10 May 2024 | 8.76 | 8.83 | 8.75 | 8.83 | 8.83 | 112 |
09 May 2024 | 8.65 | 8.70 | 8.62 | 8.62 | 8.62 | 1,382 |
08 May 2024 | 8.56 | 8.56 | 8.44 | 8.47 | 8.47 | 30,610 |
07 May 2024 | 8.39 | 8.49 | 8.39 | 8.46 | 8.46 | 683 |
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 7.92 | 7.93 | 7.80 | 7.93 | 7.93 | 1,688 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 8.04 | 8.04 | 7.82 | 7.82 | 7.82 | 779 |
29 Apr 2024 | 8.16 | 8.17 | 8.09 | 8.11 | 8.11 | 1,320 |
26 Apr 2024 | 8.33 | 8.33 | 8.14 | 8.14 | 8.14 | 20,628 |
25 Apr 2024 | 8.09 | 8.12 | 7.90 | 7.90 | 7.90 | 22,499 |
24 Apr 2024 | 7.75 | 7.84 | 7.65 | 7.65 | 7.65 | 9,757 |
23 Apr 2024 | 7.79 | 7.92 | 7.69 | 7.85 | 7.85 | 15,656 |
22 Apr 2024 | 7.54 | 7.59 | 7.54 | 7.59 | 7.59 | 9,616 |
19 Apr 2024 | 7.54 | 7.59 | 7.41 | 7.54 | 7.54 | 10,122 |
18 Apr 2024 | 7.63 | 7.72 | 7.59 | 7.66 | 7.66 | 35,513 |
17 Apr 2024 | 7.33 | 7.69 | 7.26 | 7.26 | 7.26 | 8,764 |
16 Apr 2024 | 7.30 | 7.48 | 7.26 | 7.43 | 7.43 | 18,944 |
15 Apr 2024 | 8.03 | 8.03 | 7.46 | 7.84 | 7.84 | 29,211 |
12 Apr 2024 | 7.96 | 8.10 | 7.96 | 8.01 | 8.01 | 8,917 |
11 Apr 2024 | 7.85 | 8.03 | 7.82 | 7.90 | 7.90 | 23,531 |
10 Apr 2024 | 8.03 | 8.17 | 7.81 | 8.05 | 8.05 | 19,430 |
09 Apr 2024 | 7.68 | 8.03 | 7.68 | 8.03 | 8.03 | 35,385 |
08 Apr 2024 | 7.51 | 7.68 | 7.51 | 7.68 | 7.68 | 11,221 |
05 Apr 2024 | 7.29 | 7.45 | 7.25 | 7.45 | 7.45 | 28,975 |
04 Apr 2024 | 7.26 | 7.52 | 7.26 | 7.45 | 7.45 | 46,753 |
03 Apr 2024 | 7.25 | 7.38 | 7.25 | 7.38 | 7.38 | 82,439 |
02 Apr 2024 | 6.94 | 7.30 | 6.94 | 7.17 | 7.17 | 27,680 |
28 Mar 2024 | 6.48 | 6.63 | 6.48 | 6.56 | 6.56 | 13,660 |
27 Mar 2024 | 6.54 | 6.76 | 6.52 | 6.59 | 6.59 | 7,485 |
26 Mar 2024 | 6.57 | 6.57 | 6.45 | 6.45 | 6.45 | 8,661 |
25 Mar 2024 | 6.42 | 6.50 | 6.40 | 6.40 | 6.40 | 5,499 |
22 Mar 2024 | 6.45 | 6.45 | 6.22 | 6.45 | 6.45 | 16,069 |
21 Mar 2024 | 6.42 | 6.42 | 6.01 | 6.27 | 6.27 | 27,552 |
20 Mar 2024 | 6.22 | 6.33 | 6.17 | 6.26 | 6.26 | 5,301 |
19 Mar 2024 | 6.01 | 6.17 | 6.01 | 6.17 | 6.17 | 54,081 |
18 Mar 2024 | 6.00 | 6.05 | 5.97 | 6.05 | 6.05 | 17,859 |
15 Mar 2024 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | 3,157 |
14 Mar 2024 | 6.22 | 6.24 | 6.06 | 6.13 | 6.13 | 13,874 |
13 Mar 2024 | 6.13 | 6.16 | 6.06 | 6.08 | 6.08 | 19,815 |
12 Mar 2024 | 6.42 | 6.42 | 6.24 | 6.24 | 6.24 | 3,233 |
11 Mar 2024 | 6.34 | 6.50 | 6.28 | 6.49 | 6.49 | 30,170 |
08 Mar 2024 | 6.46 | 6.46 | 6.33 | 6.46 | 6.46 | 216 |
07 Mar 2024 | 6.85 | 7.12 | 6.85 | 6.90 | 6.90 | 11,013 |
06 Mar 2024 | 6.98 | 7.06 | 6.95 | 7.04 | 7.04 | 7,335 |
05 Mar 2024 | 7.04 | 7.04 | 7.00 | 7.04 | 7.04 | 6,933 |
04 Mar 2024 | 7.30 | 7.35 | 7.07 | 7.13 | 7.13 | 9,748 |
01 Mar 2024 | 7.30 | 7.30 | 7.13 | 7.28 | 7.28 | 14,105 |
29 Feb 2024 | 7.15 | 7.23 | 7.12 | 7.12 | 7.12 | 15,709 |
28 Feb 2024 | 7.30 | 7.63 | 7.10 | 7.26 | 7.26 | 11,765 |
27 Feb 2024 | 7.52 | 7.71 | 7.52 | 7.66 | 7.66 | 14,513 |
26 Feb 2024 | 7.81 | 7.81 | 7.49 | 7.49 | 7.49 | 8,722 |
23 Feb 2024 | 7.78 | 7.85 | 7.63 | 7.81 | 7.81 | 8,285 |
22 Feb 2024 | 7.98 | 7.99 | 7.84 | 7.89 | 7.89 | 7,502 |
21 Feb 2024 | 7.87 | 7.92 | 7.85 | 7.85 | 7.85 | 4,162 |
20 Feb 2024 | 7.89 | 7.90 | 7.82 | 7.89 | 7.89 | 7,961 |
19 Feb 2024 | 7.77 | 7.83 | 7.70 | 7.77 | 7.77 | 7,303 |
16 Feb 2024 | 7.89 | 8.28 | 7.89 | 8.28 | 8.28 | 5,600 |
15 Feb 2024 | 8.11 | 8.20 | 8.07 | 8.07 | 8.07 | 7,156 |
14 Feb 2024 | 7.95 | 8.01 | 7.85 | 8.00 | 8.00 | 2,933 |
13 Feb 2024 | 7.99 | 8.17 | 7.87 | 7.95 | 7.95 | 31,923 |
12 Feb 2024 | 8.33 | 8.33 | 8.19 | 8.26 | 8.26 | 12,566 |
09 Feb 2024 | 7.78 | 7.79 | 7.63 | 7.78 | 7.78 | 10,814 |
08 Feb 2024 | 7.82 | 8.00 | 7.65 | 7.65 | 7.65 | 13,013 |
07 Feb 2024 | 7.78 | 7.86 | 7.72 | 7.72 | 7.72 | 1,892 |
06 Feb 2024 | 7.32 | 7.52 | 7.32 | 7.41 | 7.41 | 3,759 |
05 Feb 2024 | 7.44 | 7.49 | 7.36 | 7.49 | 7.49 | 3,257 |
02 Feb 2024 | 7.55 | 7.86 | 7.45 | 7.86 | 7.86 | 1,325 |
01 Feb 2024 | 7.69 | 7.69 | 7.19 | 7.50 | 7.50 | 9,258 |
31 Jan 2024 | 7.91 | 8.02 | 7.76 | 7.96 | 7.96 | 12,388 |
30 Jan 2024 | 7.84 | 8.01 | 7.83 | 7.83 | 7.83 | 5,699 |
29 Jan 2024 | 7.78 | 7.91 | 7.76 | 7.91 | 7.91 | 9,240 |
26 Jan 2024 | 7.83 | 7.91 | 7.81 | 7.81 | 7.81 | 9,071 |
25 Jan 2024 | 8.16 | 8.16 | 7.72 | 7.75 | 7.75 | 5,745 |
24 Jan 2024 | 8.23 | 8.23 | 8.08 | 8.08 | 8.08 | 2,398 |
23 Jan 2024 | 7.90 | 7.94 | 7.77 | 7.77 | 7.77 | 3,872 |
22 Jan 2024 | 7.69 | 7.81 | 7.65 | 7.80 | 7.80 | 6,514 |
19 Jan 2024 | 8.09 | 8.09 | 7.56 | 7.56 | 7.56 | 19,241 |
18 Jan 2024 | 7.68 | 8.03 | 7.68 | 8.03 | 8.03 | 16,252 |
17 Jan 2024 | 8.05 | 8.07 | 7.90 | 7.90 | 7.90 | 15,745 |
16 Jan 2024 | 8.43 | 8.46 | 8.25 | 8.27 | 8.27 | 12,463 |
15 Jan 2024 | 8.61 | 8.67 | 8.51 | 8.64 | 8.64 | 9,842 |
12 Jan 2024 | 8.72 | 8.73 | 8.56 | 8.67 | 8.67 | 7,478 |
11 Jan 2024 | 8.78 | 8.88 | 8.60 | 8.73 | 8.73 | 4,716 |
10 Jan 2024 | 8.74 | 9.01 | 8.66 | 8.66 | 8.66 | 12,835 |
09 Jan 2024 | 8.83 | 8.84 | 8.67 | 8.71 | 8.71 | 15,233 |
08 Jan 2024 | 9.33 | 9.33 | 8.97 | 9.05 | 9.05 | 9,215 |
05 Jan 2024 | 9.30 | 9.40 | 9.28 | 9.40 | 9.40 | 3,980 |
04 Jan 2024 | 9.32 | 9.32 | 9.05 | 9.21 | 9.21 | 5,886 |
03 Jan 2024 | 9.46 | 9.55 | 9.39 | 9.39 | 9.39 | 5,955 |
02 Jan 2024 | 10.48 | 10.48 | 9.73 | 10.44 | 10.44 | 21,886 |
29 Dec 2023 | 10.02 | 10.46 | 9.92 | 10.43 | 10.43 | 25,458 |
28 Dec 2023 | 10.04 | 10.24 | 10.02 | 10.02 | 10.02 | 8,454 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |