Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
15 May 2024 | 8.08 | 8.10 | 8.02 | 8.10 | 8.10 | 350 |
14 May 2024 | 8.04 | 8.18 | 8.04 | 8.18 | 8.18 | 500 |
13 May 2024 | 8.18 | 8.20 | 8.00 | 8.04 | 8.04 | 2,092 |
10 May 2024 | 8.12 | 8.18 | 8.10 | 8.10 | 8.10 | 121 |
09 May 2024 | 7.52 | 8.10 | 7.52 | 7.88 | 7.88 | 4,693 |
08 May 2024 | 7.40 | 7.46 | 7.32 | 7.46 | 7.46 | 808 |
07 May 2024 | 7.42 | 7.58 | 7.36 | 7.36 | 7.36 | 2,123 |
06 May 2024 | 7.28 | 7.54 | 7.28 | 7.50 | 7.50 | 2,879 |
03 May 2024 | 7.20 | 7.24 | 7.18 | 7.24 | 7.24 | 649 |
02 May 2024 | 7.26 | 7.28 | 7.20 | 7.20 | 7.20 | 235 |
30 Apr 2024 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | - |
29 Apr 2024 | 7.20 | 7.24 | 7.04 | 7.16 | 7.16 | 2,498 |
26 Apr 2024 | 7.26 | 7.26 | 7.24 | 7.24 | 7.24 | 100 |
25 Apr 2024 | 7.26 | 7.26 | 7.24 | 7.24 | 7.24 | 400 |
24 Apr 2024 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | - |
23 Apr 2024 | 7.32 | 7.40 | 7.20 | 7.20 | 7.20 | 268 |
22 Apr 2024 | 7.62 | 7.62 | 7.08 | 7.18 | 7.18 | 3,451 |
19 Apr 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 200 |
18 Apr 2024 | 7.90 | 7.92 | 7.90 | 7.92 | 7.92 | 250 |
17 Apr 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - |
16 Apr 2024 | 7.86 | 7.90 | 7.86 | 7.90 | 7.90 | 64 |
15 Apr 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - |
12 Apr 2024 | 7.84 | 7.94 | 7.80 | 7.80 | 7.80 | 1,488 |
11 Apr 2024 | 7.66 | 8.04 | 7.64 | 7.96 | 7.96 | 1,487 |
10 Apr 2024 | 8.30 | 8.36 | 7.64 | 7.70 | 7.70 | 2,695 |
09 Apr 2024 | 7.68 | 8.32 | 7.68 | 8.24 | 8.24 | 5,468 |
08 Apr 2024 | 8.30 | 8.38 | 7.52 | 7.52 | 7.52 | 4,597 |
05 Apr 2024 | 8.20 | 8.28 | 8.20 | 8.28 | 8.28 | 45 |
04 Apr 2024 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | - |
03 Apr 2024 | 7.90 | 8.16 | 7.90 | 8.16 | 8.16 | 1,962 |
02 Apr 2024 | 7.62 | 8.04 | 7.56 | 7.94 | 7.94 | 3,768 |
28 Mar 2024 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | 50 |
27 Mar 2024 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | 72 |
26 Mar 2024 | 7.80 | 8.18 | 7.80 | 8.18 | 8.18 | 451 |
25 Mar 2024 | 7.02 | 7.16 | 7.02 | 7.16 | 7.16 | 1,499 |
22 Mar 2024 | 7.46 | 7.46 | 7.00 | 7.00 | 7.00 | 1,758 |
21 Mar 2024 | 7.44 | 7.44 | 7.20 | 7.32 | 7.32 | 3,112 |
20 Mar 2024 | 7.50 | 7.50 | 7.44 | 7.48 | 7.48 | 120 |
19 Mar 2024 | 7.74 | 7.74 | 7.58 | 7.60 | 7.60 | 161 |
18 Mar 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - |
15 Mar 2024 | 7.50 | 7.64 | 7.40 | 7.40 | 7.40 | 4,272 |
14 Mar 2024 | 7.88 | 7.88 | 7.60 | 7.60 | 7.60 | 6,732 |
13 Mar 2024 | 8.00 | 8.02 | 7.90 | 7.98 | 7.98 | 880 |
12 Mar 2024 | 8.10 | 8.10 | 7.90 | 8.00 | 8.00 | 2,238 |
11 Mar 2024 | 7.90 | 8.20 | 7.90 | 8.00 | 8.00 | 3,062 |
08 Mar 2024 | 7.58 | 7.70 | 7.58 | 7.70 | 7.70 | 2,859 |
07 Mar 2024 | 7.20 | 7.52 | 7.18 | 7.52 | 7.52 | 4,262 |
06 Mar 2024 | 7.42 | 7.52 | 7.18 | 7.52 | 7.52 | 3,605 |
05 Mar 2024 | 7.62 | 7.72 | 7.28 | 7.54 | 7.54 | 7,329 |
04 Mar 2024 | 7.52 | 7.90 | 7.50 | 7.78 | 7.78 | 3,662 |
01 Mar 2024 | 7.40 | 7.58 | 7.30 | 7.58 | 7.58 | 1,468 |
29 Feb 2024 | 7.62 | 7.70 | 7.40 | 7.40 | 7.40 | 3,950 |
28 Feb 2024 | 7.52 | 8.00 | 7.50 | 8.00 | 8.00 | 4,039 |
27 Feb 2024 | 7.68 | 8.00 | 7.68 | 7.80 | 7.80 | 3,629 |
26 Feb 2024 | 7.82 | 8.00 | 7.52 | 7.72 | 7.72 | 3,250 |
23 Feb 2024 | 8.40 | 8.40 | 7.70 | 7.86 | 7.86 | 2,867 |
22 Feb 2024 | 8.40 | 8.58 | 8.40 | 8.58 | 8.58 | 855 |
21 Feb 2024 | 8.66 | 8.66 | 8.56 | 8.56 | 8.56 | 8 |
20 Feb 2024 | 8.66 | 8.66 | 8.56 | 8.58 | 8.58 | 500 |
19 Feb 2024 | 8.80 | 8.80 | 8.44 | 8.64 | 8.64 | 4,047 |
16 Feb 2024 | 8.86 | 8.92 | 8.86 | 8.92 | 8.92 | 186 |
15 Feb 2024 | 9.08 | 9.10 | 9.00 | 9.10 | 9.10 | 11,090 |
14 Feb 2024 | 9.02 | 9.20 | 8.78 | 9.10 | 9.10 | 5,216 |
13 Feb 2024 | 9.06 | 9.06 | 8.96 | 8.96 | 8.96 | 412 |
12 Feb 2024 | 9.40 | 9.40 | 8.94 | 9.12 | 9.12 | 2,765 |
09 Feb 2024 | 9.70 | 9.70 | 9.26 | 9.52 | 9.52 | 2,608 |
08 Feb 2024 | 9.98 | 9.98 | 9.70 | 9.70 | 9.70 | 1,903 |
07 Feb 2024 | 9.94 | 10.20 | 9.94 | 10.00 | 10.00 | 691 |
06 Feb 2024 | 9.92 | 10.15 | 9.92 | 10.15 | 10.15 | 2,399 |
05 Feb 2024 | 10.00 | 10.20 | 10.00 | 10.15 | 10.15 | 193 |
02 Feb 2024 | 9.96 | 10.20 | 9.96 | 10.10 | 10.10 | 1,397 |
01 Feb 2024 | 9.94 | 10.50 | 9.64 | 9.82 | 9.82 | 9,714 |
31 Jan 2024 | 10.15 | 10.30 | 9.60 | 9.60 | 9.60 | 2,307 |
30 Jan 2024 | 9.98 | 10.25 | 9.98 | 10.10 | 10.10 | 3,303 |
29 Jan 2024 | 9.80 | 9.98 | 9.76 | 9.90 | 9.90 | 2,365 |
26 Jan 2024 | 9.90 | 10.20 | 9.80 | 9.80 | 9.80 | 5,761 |
25 Jan 2024 | 10.20 | 10.25 | 10.10 | 10.10 | 10.10 | 420 |
24 Jan 2024 | 10.40 | 10.40 | 10.25 | 10.25 | 10.25 | 3,796 |
23 Jan 2024 | 9.88 | 10.20 | 9.84 | 10.20 | 10.20 | 7,127 |
22 Jan 2024 | 9.60 | 10.00 | 9.54 | 9.74 | 9.74 | 13,108 |
19 Jan 2024 | 9.20 | 10.15 | 9.20 | 9.78 | 9.78 | 15,144 |
18 Jan 2024 | 9.16 | 9.30 | 8.88 | 9.30 | 9.30 | 5,051 |
17 Jan 2024 | 9.50 | 9.50 | 9.14 | 9.38 | 9.38 | 2,991 |
16 Jan 2024 | 9.52 | 9.68 | 9.50 | 9.60 | 9.60 | 674 |
15 Jan 2024 | 9.50 | 9.70 | 9.50 | 9.62 | 9.62 | 1,669 |
12 Jan 2024 | 9.80 | 9.80 | 9.58 | 9.68 | 9.68 | 1,347 |
11 Jan 2024 | 9.76 | 9.76 | 9.54 | 9.70 | 9.70 | 2,152 |
10 Jan 2024 | 9.40 | 9.80 | 9.40 | 9.74 | 9.74 | 555 |
09 Jan 2024 | 9.62 | 9.96 | 9.40 | 9.56 | 9.56 | 2,579 |
08 Jan 2024 | 9.22 | 9.98 | 9.20 | 9.72 | 9.72 | 6,551 |
05 Jan 2024 | 9.10 | 9.10 | 9.06 | 9.06 | 9.06 | 150 |
04 Jan 2024 | 9.20 | 9.28 | 8.94 | 9.10 | 9.10 | 4,545 |
03 Jan 2024 | 9.34 | 9.34 | 8.80 | 8.92 | 8.92 | 5,117 |
02 Jan 2024 | 9.34 | 9.76 | 8.90 | 9.40 | 9.40 | 3,847 |
29 Dec 2023 | 9.72 | 9.72 | 9.00 | 9.14 | 9.14 | 6,286 |
28 Dec 2023 | 9.18 | 9.90 | 9.02 | 9.68 | 9.68 | 4,527 |
27 Dec 2023 | 8.52 | 9.02 | 8.52 | 8.92 | 8.92 | 1,544 |
22 Dec 2023 | 8.08 | 8.64 | 8.08 | 8.64 | 8.64 | 8,153 |
21 Dec 2023 | 8.00 | 8.10 | 8.00 | 8.06 | 8.06 | 615 |
20 Dec 2023 | 7.82 | 8.20 | 7.74 | 8.20 | 8.20 | 5,255 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |