Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 9.85 | 10.02 | 9.79 | 9.97 | 9.97 | 15,255 |
02 May 2024 | 9.85 | 9.96 | 9.82 | 9.83 | 9.83 | 4,182 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 9.60 | 9.62 | 9.53 | 9.56 | 9.56 | 3,189 |
29 Apr 2024 | 9.68 | 9.72 | 9.53 | 9.54 | 9.54 | 2,334 |
26 Apr 2024 | 9.39 | 9.46 | 9.36 | 9.38 | 9.38 | 14,742 |
25 Apr 2024 | 9.26 | 9.26 | 9.19 | 9.20 | 9.20 | 520 |
24 Apr 2024 | 9.13 | 9.14 | 9.10 | 9.14 | 9.14 | 2,279 |
23 Apr 2024 | 8.87 | 8.93 | 8.87 | 8.90 | 8.90 | 34 |
22 Apr 2024 | 8.94 | 8.94 | 8.83 | 8.92 | 8.92 | 51,315 |
19 Apr 2024 | 8.75 | 8.82 | 8.74 | 8.79 | 8.79 | 584 |
18 Apr 2024 | 9.10 | 9.10 | 9.02 | 9.05 | 9.05 | 7,402 |
17 Apr 2024 | 8.88 | 8.91 | 8.86 | 8.91 | 8.91 | 2,152,323 |
16 Apr 2024 | 8.94 | 8.97 | 8.85 | 8.91 | 8.91 | 11,560 |
15 Apr 2024 | 9.18 | 9.23 | 9.18 | 9.23 | 9.23 | 496 |
12 Apr 2024 | 9.54 | 9.78 | 9.40 | 9.78 | 9.78 | 155,040 |
11 Apr 2024 | 9.69 | 9.86 | 9.69 | 9.80 | 9.80 | 1,782 |
10 Apr 2024 | 9.82 | 9.86 | 9.75 | 9.81 | 9.81 | 8,662 |
09 Apr 2024 | 9.54 | 9.62 | 9.52 | 9.58 | 9.58 | 551 |
08 Apr 2024 | 9.50 | 9.50 | 9.38 | 9.42 | 9.42 | 1,399 |
05 Apr 2024 | 9.34 | 9.43 | 9.34 | 9.41 | 9.41 | 612 |
04 Apr 2024 | - | - | - | - | - | - |
03 Apr 2024 | - | - | - | - | - | - |
02 Apr 2024 | 9.45 | 9.48 | 9.38 | 9.44 | 9.44 | 1,000 |
28 Mar 2024 | 9.26 | 9.26 | 9.23 | 9.23 | 9.23 | 336 |
27 Mar 2024 | 9.19 | 9.22 | 9.09 | 9.10 | 9.10 | 2,619 |
26 Mar 2024 | 9.14 | 9.24 | 9.00 | 9.13 | 9.13 | 29,859 |
25 Mar 2024 | 8.87 | 8.87 | 8.79 | 8.86 | 8.86 | 202,950 |
22 Mar 2024 | 9.18 | 9.23 | 9.16 | 9.23 | 9.23 | 559 |
21 Mar 2024 | 9.25 | 9.30 | 9.18 | 9.18 | 9.18 | 193,752 |
20 Mar 2024 | 8.88 | 8.89 | 8.84 | 8.85 | 8.85 | 265 |
19 Mar 2024 | 8.86 | 8.87 | 8.83 | 8.86 | 8.86 | 1,553 |
18 Mar 2024 | 8.89 | 8.89 | 8.84 | 8.85 | 8.85 | 1,046 |
15 Mar 2024 | 8.64 | 8.68 | 8.64 | 8.68 | 8.68 | 537 |
14 Mar 2024 | 8.70 | 8.79 | 8.68 | 8.79 | 8.79 | 908 |
13 Mar 2024 | 8.95 | 8.96 | 8.81 | 8.81 | 8.81 | 18,880 |
12 Mar 2024 | 8.84 | 8.87 | 8.78 | 8.79 | 8.79 | 481 |
11 Mar 2024 | 8.59 | 8.60 | 8.58 | 8.58 | 8.58 | 111 |
08 Mar 2024 | 8.52 | 8.52 | 8.47 | 8.47 | 8.47 | 1,345 |
07 Mar 2024 | 8.43 | 8.43 | 8.34 | 8.38 | 8.38 | 405 |
06 Mar 2024 | 8.48 | 8.48 | 8.44 | 8.44 | 8.44 | 1,087 |
05 Mar 2024 | 8.33 | 8.33 | 8.28 | 8.30 | 8.30 | 1,026 |
04 Mar 2024 | 8.53 | 8.57 | 8.52 | 8.57 | 8.57 | 1,009 |
01 Mar 2024 | 8.64 | 8.69 | 8.64 | 8.65 | 8.65 | 928 |
29 Feb 2024 | 8.59 | 8.67 | 8.58 | 8.58 | 8.58 | 832 |
28 Feb 2024 | 8.45 | 8.46 | 8.42 | 8.44 | 8.44 | 2,949 |
27 Feb 2024 | 8.49 | 8.65 | 8.49 | 8.65 | 8.65 | 2,435 |
26 Feb 2024 | 8.48 | 8.48 | 8.43 | 8.43 | 8.43 | 4,953 |
23 Feb 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 57,000 |
22 Feb 2024 | 8.28 | 8.32 | 8.28 | 8.32 | 8.32 | 1,711 |
21 Feb 2024 | 8.28 | 8.29 | 8.21 | 8.21 | 8.21 | 8,741 |
20 Feb 2024 | 7.97 | 8.06 | 7.97 | 8.03 | 8.03 | 194 |
19 Feb 2024 | 8.08 | 8.10 | 8.08 | 8.10 | 8.10 | 24 |
16 Feb 2024 | 8.39 | 8.39 | 8.29 | 8.30 | 8.30 | 814 |
15 Feb 2024 | 8.06 | 8.08 | 8.06 | 8.08 | 8.08 | 195 |
14 Feb 2024 | 7.99 | 8.03 | 7.99 | 7.99 | 7.99 | 739 |
13 Feb 2024 | - | - | - | - | - | - |
12 Feb 2024 | - | - | - | - | - | - |
09 Feb 2024 | 7.83 | 7.83 | 7.82 | 7.82 | 7.82 | 5,000 |
08 Feb 2024 | 8.05 | 8.07 | 8.03 | 8.06 | 8.06 | 8,783 |
07 Feb 2024 | 8.00 | 8.04 | 7.99 | 7.99 | 7.99 | 459 |
06 Feb 2024 | 8.19 | 8.24 | 8.13 | 8.13 | 8.13 | 902 |
05 Feb 2024 | 7.69 | 7.69 | 7.60 | 7.60 | 7.60 | 816 |
02 Feb 2024 | 7.66 | 7.73 | 7.66 | 7.68 | 7.68 | 410 |
01 Feb 2024 | 7.33 | 7.36 | 7.31 | 7.33 | 7.33 | 2,036 |
31 Jan 2024 | 7.42 | 7.42 | 7.35 | 7.35 | 7.35 | 834 |
30 Jan 2024 | 7.46 | 7.48 | 7.43 | 7.47 | 7.47 | 13,937 |
29 Jan 2024 | 7.71 | 7.71 | 7.69 | 7.69 | 7.69 | 203 |
26 Jan 2024 | 7.80 | 7.80 | 7.74 | 7.77 | 7.77 | 7,740 |
25 Jan 2024 | 7.91 | 7.91 | 7.88 | 7.90 | 7.90 | 25,532 |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | 7.50 | 7.50 | 7.32 | 7.49 | 7.49 | 34,708 |
19 Jan 2024 | 7.82 | 7.88 | 7.77 | 7.81 | 7.81 | 10,670 |
18 Jan 2024 | 7.80 | 7.83 | 7.78 | 7.81 | 7.81 | 14,418 |
17 Jan 2024 | 7.67 | 7.76 | 7.65 | 7.67 | 7.67 | 4,581 |
16 Jan 2024 | 8.00 | 8.02 | 7.99 | 7.99 | 7.99 | 1,708 |
15 Jan 2024 | 7.99 | 8.02 | 7.98 | 8.02 | 8.02 | 1,090 |
12 Jan 2024 | 8.10 | 8.10 | 8.06 | 8.06 | 8.06 | 774 |
11 Jan 2024 | 8.20 | 8.20 | 8.14 | 8.14 | 8.14 | 4,115 |
10 Jan 2024 | 8.09 | 8.10 | 8.08 | 8.08 | 8.08 | 1,501 |
09 Jan 2024 | 8.14 | 8.23 | 8.14 | 8.16 | 8.16 | 25,645 |
08 Jan 2024 | - | - | - | - | - | - |
05 Jan 2024 | - | - | - | - | - | - |
04 Jan 2024 | 8.27 | 8.34 | 8.27 | 8.31 | 8.31 | 183,326 |
03 Jan 2024 | 8.26 | 8.32 | 8.26 | 8.31 | 8.31 | 652 |
02 Jan 2024 | 8.32 | 8.35 | 8.30 | 8.33 | 8.33 | 1,537 |
29 Dec 2023 | 8.62 | 8.63 | 8.58 | 8.58 | 8.58 | 3,565 |
28 Dec 2023 | 8.43 | 8.49 | 7.94 | 8.43 | 8.43 | 261,740 |
27 Dec 2023 | 7.92 | 7.97 | 7.91 | 7.92 | 7.92 | 86,998 |
22 Dec 2023 | 7.83 | 7.83 | 7.77 | 7.78 | 7.78 | 1,028 |
21 Dec 2023 | 7.88 | 7.88 | 7.86 | 7.88 | 7.88 | 1,092 |
20 Dec 2023 | 7.97 | 7.97 | 7.91 | 7.91 | 7.91 | 1,849 |
19 Dec 2023 | 7.85 | 7.90 | 7.84 | 7.90 | 7.90 | 2,743 |
18 Dec 2023 | 7.92 | 7.98 | 7.89 | 7.94 | 7.94 | 918 |
15 Dec 2023 | 8.17 | 8.17 | 8.08 | 8.08 | 8.08 | 462 |
14 Dec 2023 | 7.97 | 7.97 | 7.93 | 7.95 | 7.95 | 225 |
13 Dec 2023 | 7.87 | 7.89 | 7.82 | 7.89 | 7.89 | 729 |
12 Dec 2023 | 7.89 | 7.95 | 7.89 | 7.93 | 7.93 | 1,824 |
11 Dec 2023 | 7.69 | 7.75 | 7.69 | 7.75 | 7.75 | 1,550 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |