Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 6.70 | 6.70 | 6.55 | 6.65 | 6.65 | 49,393 |
30 Apr 2024 | 6.75 | 6.80 | 6.72 | 6.74 | 6.74 | 1,834 |
29 Apr 2024 | 6.92 | 6.92 | 6.82 | 6.85 | 6.85 | 12,165 |
26 Apr 2024 | 6.72 | 6.88 | 6.72 | 6.82 | 6.82 | 8,950 |
25 Apr 2024 | 6.75 | 6.75 | 6.65 | 6.72 | 6.72 | 4,487 |
24 Apr 2024 | 6.84 | 6.89 | 6.78 | 6.86 | 6.86 | 5,087 |
23 Apr 2024 | 6.78 | 6.92 | 6.78 | 6.92 | 6.92 | 3,251 |
22 Apr 2024 | 6.77 | 6.87 | 6.76 | 6.87 | 6.87 | 3,403 |
19 Apr 2024 | 6.63 | 6.81 | 6.59 | 6.71 | 6.71 | 5,434 |
18 Apr 2024 | 6.55 | 6.70 | 6.55 | 6.66 | 6.66 | 1,353 |
17 Apr 2024 | 6.70 | 6.70 | 6.53 | 6.58 | 6.58 | 2,359 |
16 Apr 2024 | 6.50 | 6.61 | 6.44 | 6.57 | 6.57 | 7,791 |
15 Apr 2024 | 6.50 | 6.67 | 6.50 | 6.57 | 6.57 | 9,264 |
12 Apr 2024 | 6.76 | 6.76 | 6.53 | 6.56 | 6.56 | 5,786 |
11 Apr 2024 | 6.78 | 6.90 | 6.65 | 6.65 | 6.65 | 4,425 |
10 Apr 2024 | 6.65 | 6.74 | 6.65 | 6.74 | 6.74 | 8,546 |
09 Apr 2024 | 6.85 | 6.86 | 6.78 | 6.78 | 6.78 | 3,135 |
08 Apr 2024 | 6.90 | 6.92 | 6.80 | 6.84 | 6.84 | 3,215 |
05 Apr 2024 | 6.89 | 6.95 | 6.87 | 6.93 | 6.93 | 2,937 |
04 Apr 2024 | 7.10 | 7.14 | 7.01 | 7.03 | 7.03 | 2,701 |
03 Apr 2024 | 7.09 | 7.12 | 6.97 | 6.98 | 6.98 | 5,082 |
02 Apr 2024 | 7.27 | 7.27 | 7.00 | 7.11 | 7.11 | 11,228 |
28 Mar 2024 | 7.22 | 7.41 | 7.22 | 7.40 | 7.40 | 24,608 |
27 Mar 2024 | 7.16 | 7.25 | 7.16 | 7.19 | 7.19 | 6,659 |
26 Mar 2024 | 7.23 | 7.24 | 7.14 | 7.15 | 7.15 | 4,158 |
25 Mar 2024 | 7.15 | 7.28 | 7.07 | 7.09 | 7.09 | 18,443 |
22 Mar 2024 | 7.28 | 7.28 | 7.14 | 7.19 | 7.19 | 11,654 |
21 Mar 2024 | 7.33 | 7.42 | 7.26 | 7.36 | 7.36 | 19,262 |
20 Mar 2024 | 7.21 | 7.28 | 7.15 | 7.27 | 7.27 | 11,122 |
19 Mar 2024 | 7.19 | 7.29 | 7.09 | 7.26 | 7.26 | 18,510 |
18 Mar 2024 | 7.09 | 7.29 | 6.97 | 7.25 | 7.25 | 18,746 |
15 Mar 2024 | 7.24 | 7.27 | 7.14 | 7.14 | 7.14 | 18,999 |
14 Mar 2024 | 7.60 | 7.66 | 7.01 | 7.24 | 7.24 | 65,416 |
13 Mar 2024 | 8.15 | 8.32 | 8.14 | 8.15 | 8.15 | 16,837 |
12 Mar 2024 | 8.26 | 8.28 | 8.04 | 8.06 | 8.06 | 9,330 |
11 Mar 2024 | 8.40 | 8.50 | 8.19 | 8.33 | 8.33 | 2,627 |
08 Mar 2024 | 8.61 | 8.66 | 8.47 | 8.47 | 8.47 | 1,122 |
07 Mar 2024 | 8.65 | 8.66 | 8.58 | 8.58 | 8.58 | 713 |
06 Mar 2024 | 8.68 | 8.68 | 8.50 | 8.50 | 8.50 | 2,136 |
05 Mar 2024 | 8.72 | 8.84 | 8.68 | 8.74 | 8.74 | 1,626 |
04 Mar 2024 | 8.95 | 8.95 | 8.67 | 8.77 | 8.77 | 20,426 |
01 Mar 2024 | 8.89 | 9.01 | 8.87 | 8.90 | 8.90 | 2,236 |
29 Feb 2024 | 9.10 | 9.10 | 8.90 | 8.95 | 8.95 | 11,615 |
28 Feb 2024 | 8.77 | 9.04 | 8.77 | 9.01 | 9.01 | 3,983 |
27 Feb 2024 | 8.64 | 8.82 | 8.64 | 8.82 | 8.82 | 7,665 |
26 Feb 2024 | 8.39 | 8.56 | 8.35 | 8.48 | 8.48 | 10,339 |
23 Feb 2024 | 8.42 | 8.51 | 8.36 | 8.51 | 8.51 | 906 |
22 Feb 2024 | 8.26 | 8.40 | 8.24 | 8.39 | 8.39 | 5,506 |
21 Feb 2024 | 8.14 | 8.34 | 8.10 | 8.30 | 8.30 | 2,687 |
20 Feb 2024 | 7.97 | 8.11 | 7.92 | 8.11 | 8.11 | 4,088 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 8.10 | 8.18 | 8.06 | 8.16 | 8.16 | 2,221 |
15 Feb 2024 | 8.34 | 8.39 | 8.27 | 8.29 | 8.29 | 2,090 |
14 Feb 2024 | 8.10 | 8.22 | 8.01 | 8.22 | 8.22 | 2,874 |
13 Feb 2024 | 8.06 | 8.06 | 7.84 | 7.99 | 7.99 | 8,039 |
12 Feb 2024 | 8.10 | 8.39 | 8.10 | 8.37 | 8.37 | 9,732 |
09 Feb 2024 | 7.79 | 8.20 | 7.77 | 8.05 | 8.05 | 8,786 |
08 Feb 2024 | 8.13 | 8.15 | 7.61 | 7.77 | 7.77 | 15,893 |
07 Feb 2024 | 7.83 | 7.84 | 7.69 | 7.71 | 7.71 | 4,611 |
06 Feb 2024 | 7.67 | 7.90 | 7.67 | 7.90 | 7.90 | 1,911 |
05 Feb 2024 | 7.62 | 7.68 | 7.47 | 7.68 | 7.68 | 5,414 |
02 Feb 2024 | 7.62 | 7.77 | 7.62 | 7.77 | 7.77 | 1,550 |
01 Feb 2024 | 7.73 | 7.74 | 7.53 | 7.62 | 7.62 | 3,342 |
31 Jan 2024 | 7.83 | 7.89 | 7.65 | 7.70 | 7.70 | 4,568 |
30 Jan 2024 | 7.76 | 8.00 | 7.74 | 7.88 | 7.88 | 6,807 |
29 Jan 2024 | 7.67 | 7.70 | 7.65 | 7.70 | 7.70 | 10,643 |
26 Jan 2024 | 7.65 | 7.72 | 7.65 | 7.69 | 7.69 | 1,380 |
25 Jan 2024 | 7.57 | 7.73 | 7.56 | 7.57 | 7.57 | 5,235 |
24 Jan 2024 | 7.79 | 7.89 | 7.55 | 7.55 | 7.55 | 1,887 |
23 Jan 2024 | 7.84 | 7.88 | 7.64 | 7.71 | 7.71 | 3,034 |
22 Jan 2024 | 7.57 | 7.69 | 7.50 | 7.62 | 7.62 | 33,104 |
19 Jan 2024 | 7.50 | 7.50 | 7.29 | 7.49 | 7.49 | 32,199 |
18 Jan 2024 | 7.51 | 7.51 | 7.43 | 7.46 | 7.46 | 226,684 |
17 Jan 2024 | 7.27 | 7.36 | 7.22 | 7.35 | 7.35 | 2,122 |
16 Jan 2024 | 7.72 | 7.73 | 7.37 | 7.38 | 7.38 | 20,112 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 8.23 | 8.32 | 7.98 | 8.06 | 8.06 | 2,743 |
11 Jan 2024 | 8.24 | 8.32 | 8.04 | 8.16 | 8.16 | 8,802 |
10 Jan 2024 | 8.34 | 8.42 | 8.23 | 8.39 | 8.39 | 3,906 |
09 Jan 2024 | 8.12 | 8.29 | 8.11 | 8.29 | 8.29 | 3,496 |
08 Jan 2024 | 7.86 | 8.19 | 7.86 | 8.14 | 8.14 | 4,172 |
05 Jan 2024 | 7.91 | 8.02 | 7.88 | 7.95 | 7.95 | 5,829 |
04 Jan 2024 | 8.10 | 8.10 | 7.93 | 7.99 | 7.99 | 5,418 |
03 Jan 2024 | 8.44 | 8.53 | 8.27 | 8.27 | 8.27 | 7,073 |
02 Jan 2024 | 8.73 | 8.78 | 8.65 | 8.75 | 8.75 | 2,499 |
29 Dec 2023 | 8.91 | 8.97 | 8.76 | 8.82 | 8.82 | 803 |
28 Dec 2023 | 8.85 | 8.91 | 8.83 | 8.91 | 8.91 | 9,873 |
27 Dec 2023 | 8.91 | 8.91 | 8.78 | 8.86 | 8.86 | 5,054 |
22 Dec 2023 | 8.66 | 9.10 | 8.66 | 8.96 | 8.96 | 10,201 |
21 Dec 2023 | 9.32 | 9.37 | 9.27 | 9.27 | 9.27 | 5,668 |
20 Dec 2023 | 9.28 | 9.50 | 9.27 | 9.50 | 9.50 | 6,879 |
19 Dec 2023 | 9.06 | 9.43 | 9.06 | 9.39 | 9.39 | 22,704 |
18 Dec 2023 | 8.64 | 9.07 | 8.56 | 9.00 | 9.00 | 8,794 |
15 Dec 2023 | 8.62 | 8.64 | 8.39 | 8.46 | 8.46 | 3,887 |
14 Dec 2023 | 8.78 | 8.90 | 8.61 | 8.61 | 8.61 | 2,398 |
13 Dec 2023 | 8.21 | 8.32 | 8.18 | 8.32 | 8.32 | 4,015 |
12 Dec 2023 | 8.45 | 8.47 | 8.19 | 8.19 | 8.19 | 32,678 |
11 Dec 2023 | 8.45 | 8.71 | 8.45 | 8.53 | 8.53 | 2,906 |
08 Dec 2023 | 8.43 | 8.57 | 8.42 | 8.42 | 8.42 | 24,173 |
07 Dec 2023 | 8.34 | 8.40 | 8.30 | 8.31 | 8.31 | 10,711 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |