Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Apr 2024 | 8.69 | 8.85 | 8.64 | 8.80 | 8.80 | 541 |
22 Apr 2024 | 8.54 | 8.61 | 8.56 | 8.57 | 8.57 | 2,330 |
19 Apr 2024 | 8.55 | 8.47 | 8.47 | 8.48 | 8.48 | 34 |
18 Apr 2024 | 8.48 | 8.48 | 8.47 | 8.45 | 8.45 | 2 |
17 Apr 2024 | 8.57 | 8.56 | 8.45 | 8.56 | 8.56 | 5,662 |
16 Apr 2024 | 8.58 | 8.49 | 8.48 | 8.53 | 8.53 | 4 |
15 Apr 2024 | 8.73 | 8.76 | 8.58 | 8.66 | 8.66 | 15,824 |
12 Apr 2024 | 8.71 | 8.76 | 8.65 | 8.76 | 8.76 | 3,117 |
11 Apr 2024 | 8.69 | 8.73 | 8.65 | 8.62 | 8.62 | 17,248 |
10 Apr 2024 | 8.69 | 8.76 | 8.63 | 8.65 | 8.65 | 5,821 |
09 Apr 2024 | 8.88 | 8.80 | 8.76 | 8.77 | 8.77 | 3,190 |
08 Apr 2024 | 8.89 | 8.85 | 8.82 | 8.84 | 8.84 | 956 |
05 Apr 2024 | 9.02 | 8.93 | 8.82 | 8.95 | 8.95 | 11,942 |
04 Apr 2024 | 9.07 | 8.99 | 8.96 | 9.02 | 9.02 | 2,068 |
03 Apr 2024 | 9.12 | 8.96 | 8.96 | 9.05 | 9.05 | 177 |
02 Apr 2024 | 9.10 | 9.19 | 9.02 | 9.02 | 9.02 | 217 |
28 Mar 2024 | 9.04 | 9.20 | 8.95 | 9.15 | 9.15 | 2,248 |
27 Mar 2024 | 9.32 | 9.23 | 9.07 | 9.14 | 9.14 | 6,116 |
26 Mar 2024 | 9.19 | 9.44 | 9.20 | 9.21 | 9.21 | 2,730 |
25 Mar 2024 | 9.71 | 9.79 | 9.18 | 9.24 | 9.24 | 50,025 |
22 Mar 2024 | 9.70 | 9.65 | 9.60 | 9.67 | 9.67 | 503 |
21 Mar 2024 | 9.41 | 9.63 | 9.38 | 9.65 | 9.65 | 1,038 |
20 Mar 2024 | 9.36 | 9.34 | 9.34 | 9.36 | 9.36 | 4 |
19 Mar 2024 | 9.40 | 9.45 | 9.27 | 9.28 | 9.28 | 541 |
18 Mar 2024 | 9.44 | 9.40 | 9.35 | 9.41 | 9.41 | 670 |
15 Mar 2024 | 9.64 | 9.77 | 9.73 | 9.53 | 9.53 | 8 |
14 Mar 2024 | 9.65 | 9.69 | 9.59 | 9.63 | 9.63 | 3,673 |
13 Mar 2024 | 9.52 | 9.59 | 9.55 | 9.71 | 9.71 | 457 |
12 Mar 2024 | 9.34 | 9.41 | 9.38 | 9.39 | 9.39 | 1,555 |
11 Mar 2024 | 9.22 | 9.35 | 9.28 | 9.27 | 9.27 | 40 |
08 Mar 2024 | 9.19 | 9.26 | 9.21 | 9.24 | 9.24 | 1,630 |
07 Mar 2024 | 8.90 | 9.20 | 9.15 | 9.15 | 9.15 | 160 |
06 Mar 2024 | 8.92 | 8.90 | 8.84 | 8.98 | 8.98 | 1,440 |
05 Mar 2024 | 8.74 | 8.91 | 8.85 | 8.93 | 8.93 | 175 |
04 Mar 2024 | 8.75 | 8.71 | 8.71 | 8.71 | 8.71 | 5 |
01 Mar 2024 | 8.72 | 8.76 | 8.68 | 8.73 | 8.73 | 2,748 |
29 Feb 2024 | 8.52 | 8.79 | 8.50 | 8.81 | 8.81 | 42,344 |
28 Feb 2024 | 8.89 | 8.94 | 8.44 | 8.48 | 8.48 | 8,962 |
27 Feb 2024 | 9.31 | 9.14 | 8.80 | 8.95 | 8.95 | 8,315 |
26 Feb 2024 | 9.38 | 9.30 | 9.30 | 9.35 | 9.35 | 4 |
23 Feb 2024 | 9.36 | 9.36 | 9.35 | 9.39 | 9.39 | 30,975 |
22 Feb 2024 | 9.50 | 9.49 | 9.32 | 9.31 | 9.31 | 2,678 |
21 Feb 2024 | 9.49 | 9.52 | 9.47 | 9.49 | 9.49 | 5 |
20 Feb 2024 | 9.44 | 9.60 | 9.51 | 9.52 | 9.52 | 19 |
19 Feb 2024 | 9.43 | 9.53 | 9.40 | 9.55 | 9.55 | 48 |
16 Feb 2024 | 9.40 | 9.45 | 9.15 | 9.36 | 9.36 | 8,172 |
15 Feb 2024 | 9.49 | 9.48 | 9.42 | 9.36 | 9.36 | 438 |
14 Feb 2024 | 9.50 | 9.52 | 9.49 | 9.51 | 9.51 | 7 |
13 Feb 2024 | 9.50 | 9.52 | 9.41 | 9.49 | 9.49 | 10 |
12 Feb 2024 | 9.40 | 9.51 | 9.47 | 9.52 | 9.52 | 1 |
09 Feb 2024 | 9.22 | 9.34 | 9.26 | 9.35 | 9.35 | 201 |
08 Feb 2024 | 9.19 | 9.28 | 9.22 | 9.29 | 9.29 | 3,416 |
07 Feb 2024 | 9.31 | 9.35 | 9.11 | 9.18 | 9.18 | 96,374 |
06 Feb 2024 | 9.05 | 9.19 | 9.06 | 9.24 | 9.24 | 28 |
05 Feb 2024 | 9.12 | 9.19 | 9.12 | 9.09 | 9.09 | 7,013 |
02 Feb 2024 | 9.17 | 9.35 | 9.13 | 9.21 | 9.21 | 1,838 |
01 Feb 2024 | 9.18 | 9.22 | 9.20 | 9.18 | 9.18 | 127 |
31 Jan 2024 | 9.12 | 9.19 | 9.19 | 9.16 | 9.16 | 12,000 |
30 Jan 2024 | 9.20 | 9.21 | 9.13 | 9.11 | 9.11 | 41,376 |
29 Jan 2024 | 9.13 | 9.12 | 9.10 | 9.10 | 9.10 | 15 |
26 Jan 2024 | 9.17 | 9.20 | 9.10 | 9.15 | 9.15 | 917 |
25 Jan 2024 | 9.00 | 9.23 | 9.10 | 9.17 | 9.17 | 4,004 |
24 Jan 2024 | 8.90 | 8.97 | 8.97 | 9.01 | 9.01 | 56 |
23 Jan 2024 | 8.90 | 8.95 | 8.85 | 8.91 | 8.91 | 4,742 |
22 Jan 2024 | 8.91 | 8.94 | 8.85 | 8.91 | 8.91 | 20,787 |
19 Jan 2024 | 8.94 | 8.96 | 8.85 | 8.93 | 8.93 | 1,056 |
18 Jan 2024 | 8.84 | 8.92 | 8.84 | 8.84 | 8.84 | 5,587 |
17 Jan 2024 | 8.81 | 8.81 | 8.73 | 8.79 | 8.79 | 4,536 |
16 Jan 2024 | 8.90 | 8.93 | 8.84 | 8.92 | 8.92 | 1,656 |
15 Jan 2024 | 9.01 | 9.02 | 8.93 | 8.97 | 8.97 | 847 |
12 Jan 2024 | 8.89 | 8.98 | 8.89 | 8.91 | 8.91 | 2,732 |
11 Jan 2024 | 8.82 | 8.94 | 8.88 | 8.84 | 8.84 | 590 |
10 Jan 2024 | 8.79 | 8.81 | 8.73 | 8.79 | 8.79 | 12,038 |
09 Jan 2024 | 8.84 | 8.85 | 8.81 | 8.84 | 8.84 | 3,456 |
08 Jan 2024 | 8.71 | 8.81 | 8.73 | 8.73 | 8.73 | 2,803 |
05 Jan 2024 | 8.80 | 8.73 | 8.64 | 8.78 | 8.78 | 785 |
04 Jan 2024 | 8.90 | 8.94 | 8.81 | 8.88 | 8.88 | 25,533 |
03 Jan 2024 | 9.14 | 9.12 | 8.78 | 8.85 | 8.85 | 45,952 |
02 Jan 2024 | 9.06 | 9.17 | 9.10 | 9.09 | 9.09 | 4,848 |
29 Dec 2023 | 9.10 | 9.07 | 9.01 | 9.10 | 9.10 | 382 |
28 Dec 2023 | 9.11 | 9.14 | 9.08 | 9.14 | 9.14 | 1,143 |
27 Dec 2023 | 9.11 | 9.14 | 9.07 | 9.18 | 9.18 | 74 |
22 Dec 2023 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | - |
21 Dec 2023 | 9.09 | 8.99 | 8.98 | 9.02 | 9.02 | 3,964 |
20 Dec 2023 | 9.10 | 9.11 | 9.06 | 9.10 | 9.10 | 9,265 |
19 Dec 2023 | 8.71 | 9.13 | 8.81 | 9.11 | 9.11 | 6,003 |
18 Dec 2023 | 8.82 | 8.78 | 8.78 | 8.72 | 8.72 | 1,689 |
15 Dec 2023 | 8.81 | 8.87 | 8.85 | 8.84 | 8.84 | 4,097 |
14 Dec 2023 | 8.80 | 8.85 | 8.80 | 8.80 | 8.80 | 10,683 |
13 Dec 2023 | 8.77 | 8.77 | 8.72 | 8.77 | 8.77 | 4,184 |
12 Dec 2023 | 8.81 | 8.81 | 8.80 | 8.80 | 8.80 | 1,710 |
11 Dec 2023 | 8.75 | 8.83 | 8.72 | 8.76 | 8.76 | 3,652 |
08 Dec 2023 | 8.69 | 8.83 | 8.73 | 8.81 | 8.81 | 4,493 |
07 Dec 2023 | 8.56 | 8.73 | 8.69 | 8.72 | 8.72 | 2,604 |
06 Dec 2023 | 8.63 | 8.63 | 8.62 | 8.60 | 8.60 | 252 |
05 Dec 2023 | 8.63 | 8.61 | 8.59 | 8.71 | 8.71 | 31,623 |
04 Dec 2023 | 8.49 | 8.69 | 8.58 | 8.69 | 8.69 | 2,105 |
01 Dec 2023 | 8.55 | 8.72 | 8.41 | 8.44 | 8.44 | 33,370 |
30 Nov 2023 | 7.95 | 7.99 | 7.99 | 7.94 | 7.94 | 2,251 |
29 Nov 2023 | 7.86 | 7.97 | 7.97 | 7.96 | 7.96 | 58 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |