Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 Apr 2024 | 0.00 | 0.00 | 0.00 | 9.18 | 9.18 | 4,500 |
19 Apr 2024 | 9.60 | 9.71 | 9.57 | 9.69 | 9.69 | 3,228 |
18 Apr 2024 | 9.62 | 9.62 | 9.55 | 9.59 | 9.59 | 2,962 |
17 Apr 2024 | 9.68 | 9.69 | 9.48 | 9.56 | 9.56 | 10,978 |
16 Apr 2024 | 9.57 | 9.57 | 9.43 | 9.48 | 9.48 | 18,379 |
15 Apr 2024 | 9.59 | 9.66 | 9.41 | 9.65 | 9.65 | 12,231 |
12 Apr 2024 | 9.82 | 9.94 | 9.41 | 9.47 | 9.47 | 47,217 |
11 Apr 2024 | 9.41 | 9.43 | 9.29 | 9.43 | 9.43 | 42,021 |
10 Apr 2024 | 9.29 | 9.55 | 9.23 | 9.38 | 9.38 | 10,739 |
09 Apr 2024 | 9.51 | 9.54 | 9.35 | 9.37 | 9.37 | 11,234 |
08 Apr 2024 | 9.35 | 9.37 | 9.18 | 9.32 | 9.32 | 18,322 |
05 Apr 2024 | 8.74 | 9.26 | 8.74 | 9.24 | 9.24 | 50,669 |
04 Apr 2024 | 9.02 | 9.16 | 9.02 | 9.16 | 9.16 | 5,997 |
03 Apr 2024 | 8.90 | 9.11 | 8.89 | 9.10 | 9.10 | 14,745 |
02 Apr 2024 | 8.72 | 8.74 | 8.50 | 8.74 | 8.74 | 26,608 |
28 Mar 2024 | 8.19 | 8.32 | 8.19 | 8.29 | 8.29 | 6,747 |
27 Mar 2024 | 8.23 | 8.23 | 8.16 | 8.18 | 8.18 | 15,888 |
26 Mar 2024 | 8.23 | 8.24 | 8.14 | 8.14 | 8.14 | 5,945 |
25 Mar 2024 | 8.23 | 8.26 | 8.22 | 8.22 | 8.22 | 11,869 |
22 Mar 2024 | 8.23 | 8.27 | 8.18 | 8.19 | 8.19 | 43,421 |
21 Mar 2024 | 8.41 | 8.41 | 8.22 | 8.25 | 8.25 | 19,878 |
20 Mar 2024 | 8.23 | 8.52 | 8.23 | 8.52 | 8.52 | 17,678 |
19 Mar 2024 | 8.27 | 8.29 | 8.25 | 8.27 | 8.27 | 25,464 |
18 Mar 2024 | 8.45 | 8.45 | 8.32 | 8.34 | 8.34 | 10,563 |
15 Mar 2024 | 8.40 | 8.49 | 8.40 | 8.41 | 8.41 | 18,147 |
14 Mar 2024 | 8.35 | 8.37 | 8.29 | 8.29 | 8.29 | 6,867 |
13 Mar 2024 | 8.17 | 8.39 | 8.15 | 8.38 | 8.38 | 6,840 |
12 Mar 2024 | 8.10 | 8.10 | 8.03 | 8.10 | 8.10 | 5,038 |
11 Mar 2024 | 8.15 | 8.20 | 8.15 | 8.19 | 8.19 | 7,508 |
08 Mar 2024 | 8.12 | 8.14 | 8.11 | 8.12 | 8.12 | 5,533 |
07 Mar 2024 | 8.10 | 8.19 | 8.08 | 8.14 | 8.14 | 6,653 |
06 Mar 2024 | 7.97 | 8.07 | 7.96 | 8.07 | 8.07 | 4,194 |
05 Mar 2024 | 8.01 | 8.01 | 7.92 | 7.92 | 7.92 | 5,383 |
04 Mar 2024 | 7.81 | 7.93 | 7.79 | 7.92 | 7.92 | 1,191 |
01 Mar 2024 | 7.57 | 7.74 | 7.52 | 7.74 | 7.74 | 12,176 |
29 Feb 2024 | 7.56 | 7.57 | 7.53 | 7.56 | 7.56 | 73 |
28 Feb 2024 | 7.47 | 7.49 | 7.46 | 7.47 | 7.47 | 24,749 |
27 Feb 2024 | 7.56 | 7.57 | 7.50 | 7.51 | 7.51 | 7,600 |
26 Feb 2024 | 7.53 | 7.56 | 7.51 | 7.51 | 7.51 | 15,889 |
23 Feb 2024 | 7.57 | 7.68 | 7.56 | 7.68 | 7.68 | 6,012 |
22 Feb 2024 | 7.62 | 7.62 | 7.59 | 7.60 | 7.60 | 4,700 |
21 Feb 2024 | 7.66 | 7.69 | 7.61 | 7.62 | 7.62 | 15,978 |
20 Feb 2024 | 7.75 | 7.75 | 7.71 | 7.71 | 7.71 | 15,614 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 7.68 | 7.86 | 7.66 | 7.85 | 7.85 | 25,000 |
15 Feb 2024 | 7.68 | 7.72 | 7.64 | 7.68 | 7.68 | 4,115 |
14 Feb 2024 | 7.45 | 7.52 | 7.42 | 7.51 | 7.51 | 14,859 |
13 Feb 2024 | 7.49 | 7.51 | 7.41 | 7.43 | 7.43 | 10,902 |
12 Feb 2024 | 7.61 | 7.64 | 7.59 | 7.63 | 7.63 | 8,470 |
09 Feb 2024 | 7.60 | 7.62 | 7.55 | 7.55 | 7.55 | 1,584 |
08 Feb 2024 | 7.54 | 7.59 | 7.54 | 7.59 | 7.59 | 3,064 |
07 Feb 2024 | 7.58 | 7.58 | 7.51 | 7.51 | 7.51 | 3,344 |
06 Feb 2024 | 7.53 | 7.59 | 7.53 | 7.58 | 7.58 | 5,080 |
05 Feb 2024 | 7.53 | 7.56 | 7.53 | 7.56 | 7.56 | 6,884 |
02 Feb 2024 | 7.60 | 7.65 | 7.59 | 7.65 | 7.65 | 20,892 |
01 Feb 2024 | 7.71 | 7.81 | 7.70 | 7.81 | 7.81 | 7,990 |
31 Jan 2024 | 7.82 | 7.82 | 7.76 | 7.76 | 7.76 | 2,665 |
30 Jan 2024 | 7.81 | 7.81 | 7.74 | 7.74 | 7.74 | 3,125 |
29 Jan 2024 | 7.71 | 7.78 | 7.65 | 7.77 | 7.77 | 1,762 |
26 Jan 2024 | 7.65 | 7.68 | 7.64 | 7.64 | 7.64 | 2,387 |
25 Jan 2024 | 7.73 | 7.73 | 7.64 | 7.64 | 7.64 | 9,545 |
24 Jan 2024 | 7.73 | 7.74 | 7.64 | 7.64 | 7.64 | 1,445 |
23 Jan 2024 | 7.53 | 7.55 | 7.53 | 7.55 | 7.55 | 10,441 |
22 Jan 2024 | 7.41 | 7.53 | 7.40 | 7.53 | 7.53 | 11,671 |
19 Jan 2024 | 7.64 | 7.64 | 7.59 | 7.61 | 7.61 | 23,678 |
18 Jan 2024 | 7.57 | 7.64 | 7.57 | 7.64 | 7.64 | 4,584 |
17 Jan 2024 | 7.64 | 7.64 | 7.59 | 7.61 | 7.61 | 10,234 |
16 Jan 2024 | 7.79 | 7.79 | 7.72 | 7.72 | 7.72 | 2,014 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 7.93 | 7.93 | 7.80 | 7.80 | 7.80 | 14,995 |
11 Jan 2024 | 7.78 | 7.78 | 7.59 | 7.64 | 7.64 | 24,077 |
10 Jan 2024 | 7.77 | 7.79 | 7.76 | 7.79 | 7.79 | 4,623 |
09 Jan 2024 | 7.85 | 7.90 | 7.78 | 7.79 | 7.79 | 11,176 |
08 Jan 2024 | 7.84 | 7.89 | 7.84 | 7.89 | 7.89 | 5,439 |
05 Jan 2024 | 8.01 | 8.02 | 7.89 | 7.89 | 7.89 | 18,425 |
04 Jan 2024 | 7.74 | 7.84 | 7.74 | 7.84 | 7.84 | 6,106 |
03 Jan 2024 | 7.78 | 7.87 | 7.78 | 7.82 | 7.82 | 9,673 |
02 Jan 2024 | 8.12 | 8.13 | 8.05 | 8.05 | 8.05 | 10,070 |
29 Dec 2023 | 8.01 | 8.11 | 8.00 | 8.11 | 8.11 | 9,931 |
28 Dec 2023 | 8.20 | 8.22 | 8.17 | 8.17 | 8.17 | 4,414 |
27 Dec 2023 | 8.21 | 8.30 | 8.21 | 8.22 | 8.22 | 16,714 |
22 Dec 2023 | 8.33 | 8.35 | 8.22 | 8.22 | 8.22 | 26,619 |
21 Dec 2023 | 8.27 | 8.28 | 8.25 | 8.25 | 8.25 | 5,324 |
20 Dec 2023 | 8.27 | 8.29 | 8.26 | 8.28 | 8.28 | 23,343 |
19 Dec 2023 | 8.16 | 8.24 | 8.16 | 8.20 | 8.20 | 5,119 |
18 Dec 2023 | 8.15 | 8.15 | 8.07 | 8.12 | 8.12 | 2,594 |
15 Dec 2023 | 8.19 | 8.20 | 8.16 | 8.20 | 8.20 | 3,926 |
14 Dec 2023 | 8.24 | 8.29 | 8.21 | 8.21 | 8.21 | 9,036 |
13 Dec 2023 | 7.73 | 7.90 | 7.69 | 7.90 | 7.90 | 8,399 |
12 Dec 2023 | 7.81 | 7.81 | 7.75 | 7.75 | 7.75 | 3,025 |
11 Dec 2023 | 7.81 | 7.82 | 7.76 | 7.82 | 7.82 | 3,203 |
08 Dec 2023 | 7.97 | 8.02 | 7.82 | 7.83 | 7.83 | 9,332 |
07 Dec 2023 | 8.11 | 8.11 | 8.06 | 8.10 | 8.10 | 5,421 |
06 Dec 2023 | 8.22 | 8.24 | 8.13 | 8.13 | 8.13 | 29,341 |
05 Dec 2023 | 8.26 | 8.27 | 8.19 | 8.21 | 8.21 | 3,861 |
04 Dec 2023 | 8.42 | 8.45 | 8.30 | 8.31 | 8.31 | 33,305 |
01 Dec 2023 | 8.52 | 8.65 | 8.52 | 8.64 | 8.64 | 12,766 |
30 Nov 2023 | 8.46 | 8.54 | 8.46 | 8.53 | 8.53 | 23,601 |
29 Nov 2023 | 8.52 | 8.53 | 8.45 | 8.52 | 8.52 | 17,711 |
28 Nov 2023 | 8.39 | 8.49 | 8.39 | 8.47 | 8.47 | 22,345 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |