Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | - |
27 Mar 2024 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | - |
26 Mar 2024 | 10.55 | 10.87 | 10.55 | 12.32 | 12.32 | 631 |
25 Mar 2024 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | - |
22 Mar 2024 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | - |
21 Mar 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | - |
20 Mar 2024 | 10.73 | 10.73 | 10.73 | 10.74 | 10.74 | 125 |
19 Mar 2024 | 7.09 | 7.09 | 6.87 | 9.92 | 9.92 | 217 |
18 Mar 2024 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | - |
15 Mar 2024 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | - |
14 Mar 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - |
13 Mar 2024 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | - |
12 Mar 2024 | 9.18 | 9.38 | 9.18 | 6.16 | 6.16 | 260 |
11 Mar 2024 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | - |
08 Mar 2024 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | - |
07 Mar 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
06 Mar 2024 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | - |
05 Mar 2024 | 10.91 | 10.91 | 8.94 | 9.74 | 9.74 | 2,273 |
04 Mar 2024 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - |
01 Mar 2024 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | - |
29 Feb 2024 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | - |
28 Feb 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - |
27 Feb 2024 | 9.17 | 9.17 | 8.87 | 8.70 | 8.70 | 539 |
26 Feb 2024 | 10.05 | 10.05 | 10.03 | 9.71 | 9.71 | 1,126 |
23 Feb 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - |
22 Feb 2024 | 8.13 | 8.49 | 8.13 | 9.23 | 9.23 | 1,502 |
21 Feb 2024 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | - |
20 Feb 2024 | 8.22 | 8.22 | 7.63 | 8.55 | 8.55 | 702 |
19 Feb 2024 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | - |
16 Feb 2024 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | - |
15 Feb 2024 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | - |
14 Feb 2024 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | - |
13 Feb 2024 | 9.48 | 10.96 | 9.48 | 9.51 | 9.51 | 306 |
12 Feb 2024 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | - |
09 Feb 2024 | 9.42 | 9.42 | 9.42 | 9.57 | 9.57 | 1,289 |
08 Feb 2024 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | - |
07 Feb 2024 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | - |
06 Feb 2024 | 11.45 | 11.50 | 11.45 | 9.56 | 9.56 | 117 |
05 Feb 2024 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | - |
02 Feb 2024 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | - |
01 Feb 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
31 Jan 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | - |
30 Jan 2024 | 7.95 | 9.52 | 7.95 | 10.31 | 10.31 | 456 |
29 Jan 2024 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | - |
26 Jan 2024 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | - |
25 Jan 2024 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | - |
24 Jan 2024 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | - |
23 Jan 2024 | 8.80 | 8.80 | 8.44 | 8.38 | 8.38 | 2,134 |
22 Jan 2024 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | - |
19 Jan 2024 | 8.84 | 9.17 | 8.84 | 9.90 | 9.90 | 1,487 |
18 Jan 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - |
17 Jan 2024 | 8.24 | 8.73 | 8.24 | 8.39 | 8.39 | 7,096 |
16 Jan 2024 | 4.85 | 5.01 | 4.85 | 7.48 | 7.48 | 3,331 |
15 Jan 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - |
12 Jan 2024 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | - |
11 Jan 2024 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | - |
10 Jan 2024 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | - |
09 Jan 2024 | 4.05 | 4.05 | 3.67 | 5.01 | 5.01 | 2,435 |
08 Jan 2024 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | - |
05 Jan 2024 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | - |
04 Jan 2024 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | - |
03 Jan 2024 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | - |
02 Jan 2024 | 3.11 | 3.24 | 3.11 | 3.78 | 3.78 | 1,352 |
29 Dec 2023 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | - |
28 Dec 2023 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | - |
27 Dec 2023 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | - |
22 Dec 2023 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | - |
21 Dec 2023 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | - |
20 Dec 2023 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - |
19 Dec 2023 | 7.35 | 7.35 | 6.96 | 4.05 | 4.05 | 1,698 |
18 Dec 2023 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - |
15 Dec 2023 | 6.11 | 6.11 | 6.11 | 5.77 | 5.77 | 200 |
14 Dec 2023 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | - |
13 Dec 2023 | 7.89 | 7.89 | 7.89 | 8.51 | 8.51 | 764 |
12 Dec 2023 | 6.75 | 7.07 | 6.75 | 8.08 | 8.08 | 833 |
11 Dec 2023 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | - |
08 Dec 2023 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | - |
07 Dec 2023 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | - |
06 Dec 2023 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | - |
05 Dec 2023 | 8.22 | 8.26 | 7.17 | 7.12 | 7.12 | 2,036 |
04 Dec 2023 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | - |
01 Dec 2023 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | - |
30 Nov 2023 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | - |
29 Nov 2023 | 8.36 | 8.36 | 8.36 | 8.52 | 8.52 | 124 |
28 Nov 2023 | 6.86 | 7.08 | 6.86 | 8.40 | 8.40 | 7,997 |
27 Nov 2023 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | - |
24 Nov 2023 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - |
23 Nov 2023 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | - |
22 Nov 2023 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | - |
21 Nov 2023 | 7.97 | 8.26 | 7.97 | 7.55 | 7.55 | 3,363 |
20 Nov 2023 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | - |
17 Nov 2023 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - |
16 Nov 2023 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | - |
15 Nov 2023 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
14 Nov 2023 | 6.75 | 7.55 | 6.75 | 8.15 | 8.15 | 736 |
13 Nov 2023 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | - |
10 Nov 2023 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - |
09 Nov 2023 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - |
08 Nov 2023 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - |
07 Nov 2023 | 8.38 | 8.49 | 8.38 | 7.69 | 7.69 | 428 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |