Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 7.52 | 7.67 | 7.43 | 7.46 | 7.46 | 2,412,720 |
20 May 2024 | 7.52 | 7.64 | 7.39 | 7.55 | 7.55 | 3,115,768 |
19 May 2024 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | - |
16 May 2024 | 8.50 | 8.50 | 8.03 | 8.03 | 8.03 | 3,514,059 |
15 May 2024 | 9.10 | 9.16 | 8.91 | 8.92 | 8.92 | 1,460,362 |
14 May 2024 | 9.07 | 9.20 | 8.96 | 9.18 | 9.18 | 1,567,772 |
13 May 2024 | 9.03 | 9.10 | 8.93 | 9.03 | 9.03 | 757,016 |
12 May 2024 | 9.20 | 9.22 | 8.95 | 9.08 | 9.08 | 1,169,382 |
09 May 2024 | 9.26 | 9.26 | 9.16 | 9.21 | 9.21 | 712,830 |
08 May 2024 | 9.23 | 9.32 | 9.20 | 9.26 | 9.26 | 1,127,885 |
07 May 2024 | 9.25 | 9.36 | 9.25 | 9.31 | 9.31 | 808,034 |
06 May 2024 | 9.21 | 9.25 | 9.12 | 9.24 | 9.24 | 802,777 |
05 May 2024 | 9.31 | 9.40 | 9.14 | 9.20 | 9.20 | 989,758 |
02 May 2024 | 9.33 | 9.39 | 9.27 | 9.31 | 9.31 | 1,092,796 |
01 May 2024 | 9.47 | 9.51 | 9.28 | 9.33 | 9.33 | 1,724,113 |
30 Apr 2024 | 9.30 | 9.50 | 9.28 | 9.47 | 9.47 | 1,648,517 |
29 Apr 2024 | 9.10 | 9.41 | 9.10 | 9.38 | 9.38 | 1,998,232 |
28 Apr 2024 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | - |
25 Apr 2024 | 9.12 | 9.39 | 9.07 | 9.28 | 9.28 | 1,563,427 |
24 Apr 2024 | 9.48 | 9.50 | 9.00 | 9.11 | 9.11 | 1,859,056 |
23 Apr 2024 | 9.25 | 9.60 | 9.18 | 9.46 | 9.46 | 3,415,342 |
22 Apr 2024 | 9.25 | 9.43 | 9.19 | 9.22 | 9.22 | 2,152,691 |
21 Apr 2024 | 9.20 | 9.30 | 9.16 | 9.24 | 9.24 | 1,362,189 |
18 Apr 2024 | 9.01 | 9.27 | 9.00 | 9.23 | 9.23 | 1,990,403 |
17 Apr 2024 | 9.09 | 9.23 | 8.98 | 9.01 | 9.01 | 1,750,187 |
16 Apr 2024 | 9.28 | 9.28 | 8.91 | 9.10 | 9.10 | 3,059,854 |
15 Apr 2024 | 8.76 | 9.39 | 8.76 | 9.28 | 9.28 | 3,730,176 |
14 Apr 2024 | - | - | - | - | - | - |
04 Apr 2024 | 9.00 | 9.08 | 8.85 | 8.92 | 8.92 | 855,520 |
03 Apr 2024 | 8.82 | 9.20 | 8.81 | 8.99 | 8.99 | 2,218,361 |
02 Apr 2024 | 8.80 | 8.97 | 8.70 | 8.83 | 8.83 | 1,433,780 |
01 Apr 2024 | 8.81 | 9.14 | 8.77 | 8.80 | 8.80 | 2,233,456 |
31 Mar 2024 | 8.80 | 8.98 | 8.75 | 8.82 | 8.82 | 852,783 |
28 Mar 2024 | 9.03 | 9.15 | 8.82 | 8.82 | 8.82 | 3,209,641 |
27 Mar 2024 | 8.80 | 9.00 | 8.70 | 8.99 | 8.99 | 2,370,149 |
26 Mar 2024 | 8.70 | 8.95 | 8.69 | 8.76 | 8.76 | 1,491,960 |
25 Mar 2024 | 8.67 | 9.05 | 8.66 | 8.76 | 8.76 | 2,743,179 |
24 Mar 2024 | 8.82 | 8.90 | 8.61 | 8.67 | 8.67 | 1,462,978 |
21 Mar 2024 | 9.30 | 9.39 | 8.81 | 8.82 | 8.82 | 2,891,655 |
20 Mar 2024 | 9.21 | 9.45 | 9.20 | 9.30 | 9.30 | 2,636,116 |
19 Mar 2024 | 9.50 | 9.54 | 9.04 | 9.20 | 9.20 | 5,694,954 |
18 Mar 2024 | 9.46 | 9.74 | 9.22 | 9.50 | 9.50 | 6,927,465 |
17 Mar 2024 | 8.94 | 9.45 | 8.80 | 9.44 | 9.44 | 8,692,115 |
14 Mar 2024 | 8.57 | 9.07 | 8.55 | 8.94 | 8.94 | 14,352,723 |
13 Mar 2024 | 8.61 | 8.73 | 8.44 | 8.57 | 8.57 | 6,669,051 |
12 Mar 2024 | 8.21 | 8.80 | 8.17 | 8.60 | 8.60 | 22,632,383 |
11 Mar 2024 | 8.00 | 8.09 | 7.80 | 8.09 | 8.09 | 8,750,126 |
10 Mar 2024 | 7.30 | 7.42 | 7.29 | 7.36 | 7.36 | 1,361,572 |
07 Mar 2024 | 7.39 | 7.44 | 7.25 | 7.30 | 7.30 | 2,701,242 |
06 Mar 2024 | 7.22 | 7.40 | 7.18 | 7.36 | 7.36 | 3,226,449 |
05 Mar 2024 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | - |
04 Mar 2024 | 7.17 | 7.31 | 7.03 | 7.18 | 7.18 | 2,471,205 |
03 Mar 2024 | 7.25 | 7.36 | 7.10 | 7.20 | 7.20 | 2,015,469 |
29 Feb 2024 | 7.25 | 7.26 | 7.09 | 7.14 | 7.14 | 3,336,255 |
28 Feb 2024 | 6.80 | 7.24 | 6.77 | 7.24 | 7.24 | 7,180,160 |
27 Feb 2024 | 6.61 | 6.82 | 6.61 | 6.80 | 6.80 | 1,379,849 |
26 Feb 2024 | 6.89 | 6.89 | 6.59 | 6.63 | 6.63 | 2,405,742 |
25 Feb 2024 | 6.89 | 6.92 | 6.81 | 6.83 | 6.83 | 1,091,168 |
21 Feb 2024 | 6.80 | 6.89 | 6.80 | 6.86 | 6.86 | 724,249 |
20 Feb 2024 | 6.92 | 6.92 | 6.77 | 6.80 | 6.80 | 1,231,374 |
19 Feb 2024 | 6.77 | 6.91 | 6.74 | 6.89 | 6.89 | 1,688,226 |
18 Feb 2024 | 6.71 | 6.80 | 6.70 | 6.77 | 6.77 | 1,032,244 |
15 Feb 2024 | 6.70 | 6.77 | 6.66 | 6.72 | 6.72 | 1,179,410 |
14 Feb 2024 | 6.62 | 6.71 | 6.55 | 6.69 | 6.69 | 1,800,664 |
13 Feb 2024 | 6.75 | 6.78 | 6.62 | 6.64 | 6.64 | 1,529,606 |
12 Feb 2024 | 6.69 | 6.85 | 6.65 | 6.72 | 6.72 | 2,117,876 |
11 Feb 2024 | 6.60 | 6.68 | 6.58 | 6.68 | 6.68 | 1,505,367 |
08 Feb 2024 | 6.58 | 6.64 | 6.51 | 6.57 | 6.57 | 1,023,882 |
07 Feb 2024 | 6.58 | 6.64 | 6.51 | 6.57 | 6.57 | 1,023,882 |
06 Feb 2024 | 6.67 | 6.70 | 6.53 | 6.58 | 6.58 | 2,154,739 |
05 Feb 2024 | 6.52 | 6.70 | 6.49 | 6.66 | 6.66 | 1,504,896 |
04 Feb 2024 | 6.50 | 6.52 | 6.46 | 6.48 | 6.48 | 1,487,860 |
01 Feb 2024 | 6.58 | 6.75 | 6.44 | 6.50 | 6.50 | 5,825,387 |
31 Jan 2024 | 6.42 | 6.62 | 6.41 | 6.58 | 6.58 | 1,574,651 |
30 Jan 2024 | 6.58 | 6.59 | 6.41 | 6.45 | 6.45 | 1,482,454 |
29 Jan 2024 | 6.63 | 6.63 | 6.50 | 6.58 | 6.58 | 1,609,649 |
28 Jan 2024 | 6.59 | 6.60 | 6.49 | 6.53 | 6.53 | 1,263,163 |
25 Jan 2024 | 6.55 | 6.59 | 6.47 | 6.59 | 6.59 | 1,782,471 |
24 Jan 2024 | 6.39 | 6.56 | 6.37 | 6.55 | 6.55 | 2,863,739 |
23 Jan 2024 | 6.41 | 6.45 | 6.34 | 6.39 | 6.39 | 2,483,835 |
22 Jan 2024 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | - |
21 Jan 2024 | 6.22 | 6.25 | 6.19 | 6.24 | 6.24 | 909,038 |
18 Jan 2024 | 6.15 | 6.22 | 6.12 | 6.22 | 6.22 | 1,830,910 |
17 Jan 2024 | 6.25 | 6.30 | 6.17 | 6.18 | 6.18 | 2,775,951 |
16 Jan 2024 | 6.19 | 6.28 | 6.17 | 6.25 | 6.25 | 2,739,207 |
15 Jan 2024 | 6.26 | 6.32 | 6.14 | 6.16 | 6.16 | 2,774,089 |
14 Jan 2024 | 6.18 | 6.35 | 6.15 | 6.25 | 6.25 | 3,164,406 |
11 Jan 2024 | 6.25 | 6.27 | 6.19 | 6.24 | 6.24 | 2,905,790 |
10 Jan 2024 | 6.10 | 6.27 | 6.07 | 6.24 | 6.24 | 4,746,992 |
09 Jan 2024 | 6.20 | 6.24 | 6.08 | 6.10 | 6.10 | 4,375,651 |
08 Jan 2024 | 6.04 | 6.17 | 6.04 | 6.14 | 6.14 | 4,094,333 |
07 Jan 2024 | 6.03 | 6.05 | 6.01 | 6.03 | 6.03 | 3,184,993 |
04 Jan 2024 | 6.04 | 6.08 | 5.99 | 6.03 | 6.03 | 3,242,785 |
03 Jan 2024 | 6.12 | 6.19 | 6.05 | 6.05 | 6.05 | 2,142,677 |
02 Jan 2024 | 6.19 | 6.20 | 6.09 | 6.12 | 6.12 | 1,944,791 |
01 Jan 2024 | 6.19 | 6.22 | 6.14 | 6.17 | 6.17 | 1,291,755 |
31 Dec 2023 | 6.07 | 6.24 | 6.06 | 6.19 | 6.19 | 3,268,517 |
28 Dec 2023 | 6.04 | 6.08 | 6.02 | 6.06 | 6.06 | 1,106,709 |
27 Dec 2023 | 6.08 | 6.09 | 6.01 | 6.04 | 6.04 | 1,220,281 |
26 Dec 2023 | 6.12 | 6.13 | 6.05 | 6.07 | 6.07 | 1,409,257 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |