Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 6.23 | 6.23 | 5.62 | 5.70 | 5.70 | 20,521,734 |
29 Apr 2024 | 6.09 | 6.25 | 6.05 | 6.20 | 6.20 | 7,193,834 |
26 Apr 2024 | 5.97 | 6.10 | 5.84 | 6.04 | 6.04 | 7,495,354 |
25 Apr 2024 | 5.94 | 6.05 | 5.89 | 5.98 | 5.98 | 5,942,260 |
24 Apr 2024 | 5.73 | 5.97 | 5.73 | 5.97 | 5.97 | 7,775,980 |
23 Apr 2024 | 5.68 | 5.77 | 5.68 | 5.73 | 5.73 | 5,624,700 |
22 Apr 2024 | 5.59 | 5.76 | 5.47 | 5.67 | 5.67 | 6,924,980 |
19 Apr 2024 | 5.76 | 5.83 | 5.65 | 5.68 | 5.68 | 7,308,620 |
18 Apr 2024 | 5.70 | 5.94 | 5.62 | 5.84 | 5.84 | 11,679,500 |
17 Apr 2024 | 5.38 | 5.74 | 5.38 | 5.70 | 5.70 | 15,605,177 |
16 Apr 2024 | 5.90 | 5.91 | 5.35 | 5.35 | 5.35 | 11,861,652 |
15 Apr 2024 | 6.25 | 6.32 | 5.82 | 5.94 | 5.94 | 12,732,680 |
12 Apr 2024 | 6.35 | 6.45 | 6.30 | 6.30 | 6.30 | 6,773,020 |
11 Apr 2024 | 6.29 | 6.47 | 6.22 | 6.37 | 6.37 | 8,541,980 |
10 Apr 2024 | 6.54 | 6.57 | 6.24 | 6.32 | 6.32 | 9,976,734 |
09 Apr 2024 | 6.38 | 6.52 | 6.31 | 6.50 | 6.50 | 11,648,099 |
08 Apr 2024 | 6.30 | 6.46 | 6.15 | 6.45 | 6.45 | 17,206,240 |
03 Apr 2024 | 6.81 | 6.82 | 6.40 | 6.40 | 6.40 | 21,484,753 |
02 Apr 2024 | 7.20 | 7.32 | 6.74 | 6.90 | 6.90 | 26,035,271 |
01 Apr 2024 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | 2,535,500 |
29 Mar 2024 | 7.96 | 8.04 | 7.91 | 8.14 | 8.14 | 972,100 |
28 Mar 2024 | 7.60 | 8.07 | 7.60 | 7.96 | 7.96 | 2,497,860 |
27 Mar 2024 | 7.88 | 8.00 | 7.64 | 7.64 | 7.64 | 2,599,840 |
26 Mar 2024 | 8.06 | 8.15 | 7.88 | 8.00 | 8.00 | 2,328,060 |
25 Mar 2024 | 8.19 | 8.32 | 8.04 | 8.04 | 8.04 | 3,492,200 |
22 Mar 2024 | 8.27 | 8.37 | 8.10 | 8.19 | 8.19 | 3,404,281 |
21 Mar 2024 | 8.40 | 8.44 | 8.23 | 8.36 | 8.36 | 2,047,771 |
20 Mar 2024 | 8.27 | 8.39 | 8.26 | 8.37 | 8.37 | 1,918,260 |
19 Mar 2024 | 8.21 | 8.39 | 8.16 | 8.30 | 8.30 | 2,966,385 |
18 Mar 2024 | 8.10 | 8.24 | 8.10 | 8.22 | 8.22 | 3,262,300 |
15 Mar 2024 | 8.06 | 8.12 | 7.96 | 8.10 | 8.10 | 2,711,680 |
14 Mar 2024 | 8.23 | 8.28 | 7.95 | 8.10 | 8.10 | 1,951,991 |
13 Mar 2024 | 8.14 | 8.30 | 8.09 | 8.23 | 8.23 | 2,977,320 |
12 Mar 2024 | 8.09 | 8.15 | 7.99 | 8.14 | 8.14 | 2,645,840 |
11 Mar 2024 | 7.92 | 8.09 | 7.83 | 8.09 | 8.09 | 2,400,920 |
08 Mar 2024 | 7.80 | 7.92 | 7.76 | 7.92 | 7.92 | 2,116,800 |
07 Mar 2024 | 7.95 | 8.12 | 7.80 | 7.80 | 7.80 | 2,498,980 |
06 Mar 2024 | 7.86 | 7.99 | 7.77 | 7.95 | 7.95 | 2,756,089 |
05 Mar 2024 | 8.06 | 8.13 | 7.88 | 7.91 | 7.91 | 2,324,660 |
04 Mar 2024 | 8.14 | 8.20 | 7.88 | 8.07 | 8.07 | 3,222,372 |
01 Mar 2024 | 7.94 | 8.09 | 7.80 | 8.07 | 8.07 | 3,403,150 |
29 Feb 2024 | 7.48 | 7.85 | 7.40 | 7.85 | 7.85 | 3,672,451 |
28 Feb 2024 | 8.05 | 8.17 | 7.48 | 7.49 | 7.49 | 5,161,011 |
27 Feb 2024 | 7.90 | 8.08 | 7.85 | 8.07 | 8.07 | 3,672,980 |
26 Feb 2024 | 7.88 | 8.07 | 7.76 | 7.98 | 7.98 | 3,705,579 |
23 Feb 2024 | 7.50 | 7.80 | 7.50 | 7.80 | 7.80 | 3,332,560 |
22 Feb 2024 | 7.33 | 7.53 | 7.30 | 7.45 | 7.45 | 2,031,160 |
21 Feb 2024 | 7.13 | 7.55 | 7.08 | 7.32 | 7.32 | 3,578,732 |
20 Feb 2024 | 7.04 | 7.24 | 6.90 | 7.21 | 7.21 | 3,468,202 |
19 Feb 2024 | 6.89 | 7.18 | 6.80 | 7.05 | 7.05 | 5,358,854 |
08 Feb 2024 | 6.12 | 6.69 | 5.87 | 6.69 | 6.69 | 6,343,649 |
07 Feb 2024 | 6.30 | 6.33 | 6.00 | 6.08 | 6.08 | 6,655,022 |
06 Feb 2024 | 5.96 | 6.38 | 5.75 | 6.23 | 6.23 | 5,366,189 |
05 Feb 2024 | 6.63 | 6.80 | 6.10 | 6.13 | 6.13 | 4,820,853 |
02 Feb 2024 | 7.33 | 7.44 | 6.61 | 6.78 | 6.78 | 4,990,806 |
01 Feb 2024 | 7.26 | 7.46 | 7.16 | 7.34 | 7.34 | 2,979,520 |
31 Jan 2024 | 8.06 | 8.06 | 7.30 | 7.34 | 7.34 | 3,255,200 |
30 Jan 2024 | 8.09 | 8.15 | 7.78 | 7.80 | 7.80 | 1,903,240 |
29 Jan 2024 | 8.42 | 8.50 | 8.12 | 8.14 | 8.14 | 1,842,840 |
26 Jan 2024 | 8.48 | 8.54 | 8.38 | 8.43 | 8.43 | 1,717,300 |
25 Jan 2024 | 8.02 | 8.45 | 8.02 | 8.44 | 8.44 | 2,499,580 |
24 Jan 2024 | 7.98 | 8.11 | 7.80 | 8.08 | 8.08 | 2,584,164 |
23 Jan 2024 | 7.86 | 7.98 | 7.77 | 7.92 | 7.92 | 1,803,256 |
22 Jan 2024 | 8.24 | 8.34 | 7.82 | 7.86 | 7.86 | 2,635,840 |
19 Jan 2024 | 8.49 | 8.50 | 8.26 | 8.26 | 8.26 | 2,531,240 |
18 Jan 2024 | 8.41 | 8.57 | 8.09 | 8.52 | 8.52 | 5,708,090 |
17 Jan 2024 | 8.61 | 8.62 | 8.48 | 8.52 | 8.52 | 2,942,820 |
16 Jan 2024 | 8.58 | 8.63 | 8.40 | 8.57 | 8.57 | 2,477,140 |
15 Jan 2024 | 8.57 | 8.69 | 8.54 | 8.62 | 8.62 | 2,356,920 |
12 Jan 2024 | 8.89 | 8.90 | 8.46 | 8.61 | 8.61 | 6,424,230 |
11 Jan 2024 | 8.73 | 8.89 | 8.70 | 8.73 | 8.73 | 3,600,680 |
10 Jan 2024 | 8.91 | 8.93 | 8.70 | 8.75 | 8.75 | 2,017,000 |
09 Jan 2024 | 8.84 | 8.99 | 8.80 | 8.90 | 8.90 | 2,085,800 |
08 Jan 2024 | 9.00 | 9.02 | 8.84 | 8.84 | 8.84 | 2,087,445 |
05 Jan 2024 | 9.21 | 9.24 | 8.98 | 9.04 | 9.04 | 1,989,140 |
04 Jan 2024 | 9.16 | 9.26 | 9.13 | 9.19 | 9.19 | 1,901,940 |
03 Jan 2024 | 9.29 | 9.29 | 9.11 | 9.24 | 9.24 | 2,664,260 |
02 Jan 2024 | 9.41 | 9.42 | 9.18 | 9.30 | 9.30 | 4,618,960 |
29 Dec 2023 | 9.40 | 9.65 | 9.35 | 9.40 | 9.40 | 5,200,460 |
28 Dec 2023 | 9.32 | 9.55 | 9.24 | 9.40 | 9.40 | 2,674,405 |
27 Dec 2023 | 9.29 | 9.38 | 9.19 | 9.36 | 9.36 | 1,460,400 |
26 Dec 2023 | 9.41 | 9.43 | 9.10 | 9.25 | 9.25 | 2,191,040 |
25 Dec 2023 | 9.48 | 9.54 | 9.32 | 9.38 | 9.38 | 1,610,260 |
22 Dec 2023 | 9.61 | 9.65 | 9.40 | 9.44 | 9.44 | 1,928,564 |
21 Dec 2023 | 9.57 | 9.60 | 9.37 | 9.57 | 9.57 | 2,388,060 |
20 Dec 2023 | 9.71 | 9.72 | 9.54 | 9.55 | 9.55 | 1,869,100 |
19 Dec 2023 | 9.71 | 9.78 | 9.63 | 9.69 | 9.69 | 2,195,415 |
18 Dec 2023 | 9.72 | 9.99 | 9.69 | 9.72 | 9.72 | 2,426,820 |
15 Dec 2023 | 9.92 | 9.98 | 9.73 | 9.78 | 9.78 | 2,584,624 |
14 Dec 2023 | 9.87 | 10.14 | 9.86 | 9.88 | 9.88 | 4,267,360 |
13 Dec 2023 | 10.23 | 10.42 | 9.78 | 9.88 | 9.88 | 5,509,237 |
12 Dec 2023 | 9.97 | 10.24 | 9.93 | 10.23 | 10.23 | 6,065,500 |
11 Dec 2023 | 10.01 | 10.02 | 9.78 | 9.98 | 9.98 | 3,274,660 |
08 Dec 2023 | 9.95 | 10.20 | 9.91 | 10.01 | 10.01 | 5,192,420 |
07 Dec 2023 | 9.77 | 9.97 | 9.77 | 9.91 | 9.91 | 3,101,680 |
06 Dec 2023 | 9.74 | 9.87 | 9.72 | 9.78 | 9.78 | 2,618,175 |
05 Dec 2023 | 9.96 | 10.07 | 9.80 | 9.80 | 9.80 | 3,986,220 |
04 Dec 2023 | 10.10 | 10.24 | 9.89 | 9.96 | 9.96 | 5,967,280 |
01 Dec 2023 | 10.19 | 10.22 | 9.56 | 10.05 | 10.05 | 13,285,057 |
30 Nov 2023 | 10.10 | 10.73 | 9.95 | 10.50 | 10.50 | 10,601,584 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |