Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 6.27 | 6.36 | 6.13 | 6.17 | 6.17 | 61,491 |
02 May 2024 | 6.41 | 6.55 | 6.13 | 6.24 | 6.24 | 134,473 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 6.72 | 6.79 | 6.34 | 6.41 | 6.41 | 100,989 |
29 Apr 2024 | 6.84 | 6.87 | 6.50 | 6.63 | 6.63 | 122,717 |
26 Apr 2024 | 7.08 | 7.39 | 6.63 | 7.31 | 7.31 | 678,059 |
25 Apr 2024 | 6.78 | 7.16 | 6.44 | 6.86 | 6.86 | 2,986,363 |
24 Apr 2024 | 6.88 | 7.00 | 6.66 | 6.76 | 6.76 | 438,958 |
23 Apr 2024 | 6.97 | 7.15 | 6.85 | 6.94 | 6.94 | 237,043 |
22 Apr 2024 | 6.90 | 7.08 | 6.84 | 6.90 | 6.90 | 293,635 |
19 Apr 2024 | 6.62 | 6.83 | 6.50 | 6.80 | 6.80 | 352,374 |
18 Apr 2024 | 6.18 | 6.69 | 6.11 | 6.58 | 6.58 | 972,969 |
17 Apr 2024 | 6.16 | 6.29 | 6.07 | 6.18 | 6.18 | 501,672 |
16 Apr 2024 | 6.38 | 6.40 | 6.25 | 6.36 | 6.36 | 309,799 |
15 Apr 2024 | 6.54 | 6.55 | 6.20 | 6.38 | 6.38 | 1,313,884 |
12 Apr 2024 | 6.55 | 6.93 | 6.41 | 6.78 | 6.78 | 1,122,257 |
11 Apr 2024 | 6.62 | 6.79 | 6.44 | 6.60 | 6.60 | 969,124 |
10 Apr 2024 | 6.58 | 6.75 | 6.49 | 6.60 | 6.60 | 358,548 |
09 Apr 2024 | 6.41 | 6.70 | 6.27 | 6.62 | 6.62 | 577,803 |
08 Apr 2024 | 6.19 | 6.38 | 6.11 | 6.22 | 6.22 | 347,132 |
05 Apr 2024 | 6.41 | 6.56 | 6.20 | 6.42 | 6.42 | 790,324 |
04 Apr 2024 | 6.44 | 6.68 | 6.34 | 6.53 | 6.53 | 313,551 |
03 Apr 2024 | 6.33 | 6.52 | 6.22 | 6.45 | 6.45 | 358,142 |
02 Apr 2024 | 6.62 | 6.69 | 6.37 | 6.40 | 6.40 | 1,686,694 |
28 Mar 2024 | 6.62 | 6.66 | 6.46 | 6.56 | 6.56 | 463,826 |
27 Mar 2024 | 6.66 | 6.71 | 6.57 | 6.61 | 6.61 | 618,902 |
26 Mar 2024 | 6.61 | 6.78 | 6.56 | 6.65 | 6.65 | 343,749 |
25 Mar 2024 | 6.62 | 6.75 | 6.51 | 6.64 | 6.64 | 377,579 |
22 Mar 2024 | 6.72 | 6.79 | 6.61 | 6.69 | 6.69 | 393,357 |
21 Mar 2024 | 6.95 | 7.10 | 6.78 | 6.82 | 6.82 | 241,445 |
20 Mar 2024 | 6.64 | 7.00 | 6.60 | 6.84 | 6.84 | 295,083 |
19 Mar 2024 | 6.73 | 6.94 | 6.53 | 6.71 | 6.71 | 464,271 |
18 Mar 2024 | 7.46 | 7.80 | 6.86 | 7.11 | 7.11 | 835,203 |
15 Mar 2024 | 6.89 | 7.62 | 6.70 | 7.44 | 7.44 | 910,327 |
14 Mar 2024 | 6.95 | 7.09 | 6.64 | 7.06 | 7.06 | 545,231 |
13 Mar 2024 | 7.05 | 7.29 | 7.00 | 7.14 | 7.14 | 1,998,774 |
12 Mar 2024 | 6.78 | 7.26 | 6.76 | 7.01 | 7.01 | 237,520 |
11 Mar 2024 | 6.53 | 7.25 | 6.46 | 6.92 | 6.92 | 1,350,207 |
08 Mar 2024 | 6.96 | 9.41 | 6.14 | 6.90 | 6.90 | 2,235,331 |
07 Mar 2024 | 11.76 | 11.99 | 11.42 | 11.80 | 11.80 | 928,668 |
06 Mar 2024 | 11.43 | 12.20 | 11.31 | 11.97 | 11.97 | 1,884,284 |
05 Mar 2024 | 11.68 | 11.97 | 11.39 | 11.63 | 11.63 | 663,885 |
04 Mar 2024 | 12.54 | 12.74 | 11.89 | 11.89 | 11.89 | 213,179 |
01 Mar 2024 | 12.88 | 12.93 | 12.06 | 12.35 | 12.35 | 3,250,814 |
29 Feb 2024 | 13.40 | 13.73 | 12.81 | 12.81 | 12.81 | 5,412,322 |
28 Feb 2024 | 12.54 | 13.53 | 12.14 | 12.79 | 12.79 | 213,606 |
27 Feb 2024 | 11.13 | 12.74 | 11.05 | 11.77 | 11.77 | 1,036,140 |
26 Feb 2024 | 12.52 | 12.51 | 10.50 | 11.17 | 11.17 | 724,085 |
23 Feb 2024 | 12.14 | 12.62 | 11.95 | 12.39 | 12.39 | 175,208 |
22 Feb 2024 | 12.11 | 12.39 | 11.81 | 12.04 | 12.04 | 182,799 |
21 Feb 2024 | 11.99 | 12.29 | 11.92 | 12.16 | 12.16 | 169,022 |
20 Feb 2024 | 12.03 | 12.18 | 11.79 | 12.00 | 12.00 | 151,139 |
19 Feb 2024 | 12.33 | 12.47 | 11.97 | 12.11 | 12.11 | 269,963 |
16 Feb 2024 | 12.53 | 12.71 | 12.27 | 12.42 | 12.42 | 60,520 |
15 Feb 2024 | 12.59 | 12.94 | 12.30 | 12.63 | 12.63 | 274,978 |
14 Feb 2024 | 12.16 | 12.40 | 12.03 | 12.35 | 12.35 | 111,845 |
13 Feb 2024 | 13.08 | 13.26 | 12.06 | 13.08 | 13.08 | 993,724 |
12 Feb 2024 | 12.83 | 13.38 | 12.78 | 13.23 | 13.23 | 309,599 |
09 Feb 2024 | 12.85 | 13.06 | 12.74 | 12.85 | 12.85 | 67,289 |
08 Feb 2024 | 12.66 | 13.19 | 12.57 | 13.00 | 13.00 | 172,441 |
07 Feb 2024 | 13.61 | 13.75 | 12.66 | 12.88 | 12.88 | 491,802 |
06 Feb 2024 | 12.46 | 13.66 | 12.43 | 12.66 | 12.66 | 380,716 |
05 Feb 2024 | 12.26 | 12.64 | 12.22 | 12.48 | 12.48 | 93,839 |
02 Feb 2024 | 11.96 | 12.32 | 11.78 | 12.15 | 12.15 | 656,211 |
01 Feb 2024 | 12.17 | 12.35 | 11.86 | 12.11 | 12.11 | 42,270 |
31 Jan 2024 | 12.85 | 12.89 | 12.27 | 12.37 | 12.37 | 91,113 |
30 Jan 2024 | 13.27 | 13.36 | 12.53 | 12.73 | 12.73 | 74,410 |
29 Jan 2024 | 13.24 | 13.30 | 12.80 | 12.99 | 12.99 | 517,729 |
26 Jan 2024 | 13.03 | 13.50 | 12.91 | 13.04 | 13.04 | 250,120 |
25 Jan 2024 | 12.91 | 12.99 | 12.49 | 12.71 | 12.71 | 418,071 |
24 Jan 2024 | 13.06 | 13.36 | 12.70 | 12.98 | 12.98 | 298,344 |
23 Jan 2024 | 12.07 | 13.38 | 12.05 | 12.55 | 12.55 | 514,302 |
22 Jan 2024 | 11.69 | 11.86 | 11.31 | 11.52 | 11.52 | 276,896 |
19 Jan 2024 | 12.22 | 12.28 | 11.43 | 11.63 | 11.63 | 510,469 |
18 Jan 2024 | 12.23 | 12.53 | 11.64 | 12.05 | 12.05 | 143,296 |
17 Jan 2024 | 12.08 | 12.66 | 12.10 | 12.48 | 12.48 | 370,448 |
16 Jan 2024 | 11.96 | 12.43 | 11.64 | 12.11 | 12.11 | 661,951 |
15 Jan 2024 | 12.99 | 13.16 | 12.17 | 12.39 | 12.39 | 680,598 |
12 Jan 2024 | 13.10 | 13.28 | 12.53 | 12.95 | 12.95 | 272,188 |
11 Jan 2024 | 13.55 | 13.81 | 13.03 | 13.25 | 13.25 | 144,510 |
10 Jan 2024 | 13.45 | 13.68 | 13.10 | 13.59 | 13.59 | 310,095 |
09 Jan 2024 | 13.73 | 13.90 | 13.30 | 13.46 | 13.46 | 628,786 |
08 Jan 2024 | 13.37 | 13.66 | 13.14 | 13.43 | 13.43 | 121,898 |
05 Jan 2024 | 13.23 | 13.55 | 12.95 | 13.47 | 13.47 | 269,550 |
04 Jan 2024 | 13.63 | 13.73 | 13.11 | 13.24 | 13.24 | 111,550 |
03 Jan 2024 | 13.68 | 14.16 | 13.34 | 13.61 | 13.61 | 248,483 |
02 Jan 2024 | 14.37 | 14.48 | 13.81 | 14.05 | 14.05 | 257,078 |
29 Dec 2023 | 14.30 | 14.40 | 14.09 | 14.28 | 14.28 | 65,294 |
28 Dec 2023 | 14.58 | 14.61 | 14.06 | 14.32 | 14.32 | 388,065 |
27 Dec 2023 | 14.37 | 14.60 | 14.30 | 14.49 | 14.49 | 126,515 |
22 Dec 2023 | 14.23 | 14.49 | 13.97 | 14.23 | 14.23 | 140,415 |
21 Dec 2023 | 14.30 | 14.55 | 14.18 | 14.27 | 14.27 | 304,232 |
20 Dec 2023 | 14.70 | 14.77 | 14.27 | 14.45 | 14.45 | 238,585 |
19 Dec 2023 | 14.25 | 14.67 | 14.11 | 14.63 | 14.63 | 234,705 |
18 Dec 2023 | 14.62 | 14.94 | 14.14 | 14.20 | 14.20 | 377,494 |
15 Dec 2023 | 15.32 | 15.40 | 14.85 | 15.11 | 15.11 | 276,739 |
14 Dec 2023 | 15.15 | 15.46 | 14.64 | 15.30 | 15.30 | 376,827 |
13 Dec 2023 | 14.57 | 14.65 | 14.15 | 14.39 | 14.39 | 118,262 |
12 Dec 2023 | 15.58 | 15.66 | 14.67 | 14.67 | 14.67 | 154,418 |
11 Dec 2023 | 15.92 | 16.31 | 15.52 | 16.07 | 16.07 | 118,222 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |