Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 9.91 | 9.90 | 9.60 | 9.90 | 9.90 | 11,656 |
02 May 2024 | 10.18 | 10.05 | 9.60 | 9.60 | 9.60 | 12,028 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 10.17 | 10.26 | 10.19 | 10.19 | 10.19 | 3,215 |
29 Apr 2024 | 10.12 | 10.20 | 10.08 | 10.20 | 10.20 | 2,779 |
26 Apr 2024 | 9.85 | 10.11 | 9.87 | 10.07 | 10.07 | 29,568 |
25 Apr 2024 | 10.08 | 10.03 | 9.57 | 9.57 | 9.57 | 17,276 |
24 Apr 2024 | 10.36 | 10.04 | 9.76 | 9.90 | 9.90 | 8,722 |
23 Apr 2024 | 10.25 | 10.32 | 10.22 | 10.26 | 10.26 | 11,651 |
22 Apr 2024 | 10.60 | 10.70 | 10.26 | 10.26 | 10.26 | 13,693 |
19 Apr 2024 | 10.73 | 10.57 | 10.42 | 10.42 | 10.42 | 4,432 |
18 Apr 2024 | 10.48 | 10.68 | 10.36 | 10.58 | 10.58 | 49,660 |
17 Apr 2024 | 10.36 | 10.47 | 10.17 | 10.38 | 10.38 | 47,134 |
16 Apr 2024 | 10.80 | 10.43 | 10.30 | 10.41 | 10.41 | 41,124 |
15 Apr 2024 | 10.85 | 10.98 | 10.48 | 10.98 | 10.98 | 7,989 |
12 Apr 2024 | 10.84 | 11.06 | 10.65 | 11.00 | 11.00 | 9,819 |
11 Apr 2024 | 10.49 | 10.56 | 10.49 | 10.49 | 10.49 | 5,849 |
10 Apr 2024 | 10.59 | 11.12 | 10.56 | 10.56 | 10.56 | 12,617 |
09 Apr 2024 | 10.88 | 10.76 | 10.47 | 10.47 | 10.47 | 6,055 |
08 Apr 2024 | 10.60 | 11.00 | 10.38 | 10.78 | 10.78 | 5,638 |
05 Apr 2024 | 10.54 | 10.71 | 10.42 | 10.42 | 10.42 | 9,825 |
04 Apr 2024 | 10.40 | 10.87 | 10.48 | 10.67 | 10.67 | 24,440 |
03 Apr 2024 | 10.40 | 10.35 | 10.17 | 10.31 | 10.31 | 11,197 |
02 Apr 2024 | 10.70 | 10.64 | 10.19 | 10.27 | 10.27 | 21,215 |
28 Mar 2024 | 10.15 | 10.80 | 10.34 | 10.34 | 10.34 | 788,549 |
27 Mar 2024 | 9.26 | 10.01 | 9.35 | 9.98 | 9.98 | 28,934 |
26 Mar 2024 | 8.55 | 9.18 | 8.62 | 9.18 | 9.18 | 33,030 |
25 Mar 2024 | 8.47 | 8.59 | 8.47 | 8.59 | 8.59 | 9,090 |
22 Mar 2024 | 8.41 | 8.70 | 8.40 | 8.40 | 8.40 | 8,342 |
21 Mar 2024 | 8.59 | 8.64 | 8.37 | 8.47 | 8.47 | 59,096 |
20 Mar 2024 | 8.67 | 8.57 | 8.52 | 8.52 | 8.52 | 14,551 |
19 Mar 2024 | 8.49 | 8.56 | 8.41 | 8.56 | 8.56 | 22,770 |
18 Mar 2024 | 8.39 | 8.48 | 8.44 | 8.48 | 8.48 | 108,068 |
15 Mar 2024 | 8.56 | 8.59 | 8.41 | 8.41 | 8.41 | 37,543 |
14 Mar 2024 | 8.44 | 8.75 | 8.54 | 8.70 | 8.70 | 529,862 |
13 Mar 2024 | 8.45 | 8.52 | 8.24 | 8.52 | 8.52 | 11,519 |
12 Mar 2024 | 8.50 | 8.65 | 8.31 | 8.43 | 8.43 | 21,082 |
11 Mar 2024 | 8.42 | 8.54 | 8.35 | 8.53 | 8.53 | 14,186 |
08 Mar 2024 | 8.39 | 8.64 | 8.29 | 8.31 | 8.31 | 25,677 |
07 Mar 2024 | 7.70 | 8.51 | 7.59 | 8.46 | 8.46 | 55,880 |
06 Mar 2024 | 7.81 | 7.97 | 7.79 | 7.79 | 7.79 | 23,802 |
05 Mar 2024 | 7.80 | 7.70 | 7.66 | 7.66 | 7.66 | 52,325 |
04 Mar 2024 | 8.02 | 8.03 | 7.81 | 7.82 | 7.82 | 9,685 |
01 Mar 2024 | 7.92 | 8.14 | 8.07 | 8.13 | 8.13 | 13,960 |
29 Feb 2024 | 8.19 | 8.14 | 7.85 | 7.94 | 7.94 | 22,097 |
28 Feb 2024 | 8.53 | 8.30 | 8.12 | 8.12 | 8.12 | 7,419 |
27 Feb 2024 | 8.67 | 8.61 | 8.41 | 8.50 | 8.50 | 51,988 |
26 Feb 2024 | 8.58 | 8.61 | 8.43 | 8.61 | 8.61 | 3,014 |
23 Feb 2024 | 8.96 | 8.69 | 8.43 | 8.57 | 8.57 | 29,602 |
22 Feb 2024 | 8.93 | 8.97 | 8.73 | 8.85 | 8.85 | 13,462 |
21 Feb 2024 | 8.96 | 8.82 | 8.80 | 8.80 | 8.80 | 8,410 |
20 Feb 2024 | 9.06 | 9.10 | 9.01 | 9.10 | 9.10 | 15,621 |
19 Feb 2024 | 8.80 | 8.81 | 8.75 | 8.81 | 8.81 | 1,556 |
16 Feb 2024 | 8.64 | 8.74 | 8.56 | 8.74 | 8.74 | 24,852 |
15 Feb 2024 | 7.86 | 8.48 | 8.13 | 8.43 | 8.43 | 20,375 |
14 Feb 2024 | 7.68 | 7.82 | 7.68 | 7.74 | 7.74 | 141,416 |
13 Feb 2024 | 7.76 | 7.78 | 7.56 | 7.78 | 7.78 | 6,521 |
12 Feb 2024 | 8.05 | 8.18 | 7.63 | 7.63 | 7.63 | 115,361 |
09 Feb 2024 | 7.92 | 8.15 | 7.93 | 8.05 | 8.05 | 29,300 |
08 Feb 2024 | 8.31 | 8.18 | 7.87 | 7.89 | 7.89 | 76,538 |
07 Feb 2024 | 13.93 | 14.52 | 14.04 | 14.40 | 14.40 | 10,732 |
06 Feb 2024 | 14.27 | 14.06 | 13.40 | 14.00 | 14.00 | 72,485 |
05 Feb 2024 | 13.01 | 14.40 | 13.24 | 13.90 | 13.90 | 80,451 |
02 Feb 2024 | 13.45 | 13.28 | 12.79 | 12.79 | 12.79 | 4,241 |
01 Feb 2024 | 12.40 | 13.49 | 13.21 | 13.21 | 13.21 | 3,957 |
31 Jan 2024 | 12.10 | 11.90 | 11.78 | 11.90 | 11.90 | 17,255 |
30 Jan 2024 | 11.77 | 12.03 | 12.03 | 12.03 | 12.03 | 1,216 |
29 Jan 2024 | 12.13 | 11.96 | 11.96 | 11.96 | 11.96 | 2,439 |
26 Jan 2024 | 11.15 | 12.05 | 11.94 | 11.94 | 11.94 | 2,097 |
25 Jan 2024 | 11.60 | 11.29 | 11.00 | 11.14 | 11.14 | 7,217 |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | 11.39 | 11.50 | 11.50 | 11.50 | 11.50 | 2,423 |
22 Jan 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
19 Jan 2024 | 12.27 | 12.30 | 11.47 | 11.47 | 11.47 | 16,722 |
18 Jan 2024 | 12.55 | 12.67 | 12.41 | 12.48 | 12.48 | 26,057 |
17 Jan 2024 | 13.26 | 12.73 | 12.31 | 12.48 | 12.48 | 7,154 |
16 Jan 2024 | 13.52 | 13.50 | 13.03 | 13.28 | 13.28 | 41,101 |
15 Jan 2024 | 13.94 | 13.95 | 13.22 | 13.31 | 13.31 | 4,270 |
12 Jan 2024 | 14.03 | 14.00 | 13.75 | 13.95 | 13.95 | 12,903 |
11 Jan 2024 | 14.98 | 15.06 | 13.69 | 13.69 | 13.69 | 19,558 |
10 Jan 2024 | 14.24 | 15.03 | 14.31 | 14.57 | 14.57 | 15,298 |
09 Jan 2024 | 14.47 | 14.51 | 14.12 | 14.26 | 14.26 | 32,268 |
08 Jan 2024 | 14.10 | 14.50 | 13.79 | 14.44 | 14.44 | 10,345 |
05 Jan 2024 | 14.34 | 14.35 | 13.97 | 14.35 | 14.35 | 11,395 |
04 Jan 2024 | 13.88 | 14.35 | 13.85 | 14.35 | 14.35 | 2,803 |
03 Jan 2024 | 14.35 | 14.42 | 13.78 | 14.02 | 14.02 | 11,858 |
02 Jan 2024 | 12.98 | 14.42 | 13.14 | 13.17 | 13.17 | 19,167 |
29 Dec 2023 | 13.70 | 13.70 | 12.88 | 13.13 | 13.13 | 19,346 |
28 Dec 2023 | 13.14 | 13.50 | 13.00 | 13.45 | 13.45 | 70,290 |
27 Dec 2023 | 12.83 | 13.76 | 12.85 | 13.12 | 13.12 | 139,617 |
22 Dec 2023 | 12.11 | 13.02 | 12.48 | 12.84 | 12.84 | 51,532 |
21 Dec 2023 | 12.58 | 12.83 | 10.94 | 11.78 | 11.78 | 140,711 |
20 Dec 2023 | 14.16 | 14.62 | 13.94 | 14.01 | 14.01 | 20,770 |
19 Dec 2023 | 13.37 | 14.28 | 13.25 | 14.10 | 14.10 | 5,825 |
18 Dec 2023 | 13.14 | 13.64 | 13.10 | 13.22 | 13.22 | 21,280 |
15 Dec 2023 | 12.65 | 13.46 | 12.74 | 13.14 | 13.14 | 26,594 |
14 Dec 2023 | 11.59 | 12.84 | 11.60 | 12.56 | 12.56 | 68,712 |
13 Dec 2023 | 11.68 | 11.43 | 11.15 | 11.34 | 11.34 | 13,498 |
12 Dec 2023 | 11.13 | 11.86 | 11.04 | 11.32 | 11.32 | 69,075 |
11 Dec 2023 | 11.64 | 11.56 | 11.13 | 11.13 | 11.13 | 12,210 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |