Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - |
02 May 2024 | 11.05 | 11.15 | 10.70 | 11.15 | 11.15 | 17,001 |
30 Apr 2024 | 10.80 | 11.25 | 10.80 | 10.90 | 10.90 | 57,000 |
29 Apr 2024 | 10.95 | 11.45 | 10.90 | 11.00 | 11.00 | 55,000 |
26 Apr 2024 | 11.10 | 11.15 | 10.95 | 11.15 | 11.15 | 15,000 |
25 Apr 2024 | 10.95 | 11.40 | 10.90 | 10.95 | 10.95 | 34,001 |
24 Apr 2024 | 11.10 | 11.50 | 10.95 | 10.95 | 10.95 | 13,100 |
23 Apr 2024 | 10.65 | 11.10 | 10.60 | 11.10 | 11.10 | 24,101 |
22 Apr 2024 | 10.25 | 10.80 | 10.20 | 10.80 | 10.80 | 49,000 |
19 Apr 2024 | 10.95 | 11.30 | 10.55 | 10.55 | 10.55 | 44,100 |
18 Apr 2024 | 11.25 | 11.60 | 10.95 | 11.15 | 11.15 | 53,059 |
17 Apr 2024 | 10.75 | 11.20 | 10.75 | 11.00 | 11.00 | 70,101 |
16 Apr 2024 | 10.45 | 10.50 | 10.45 | 10.50 | 10.50 | 9,000 |
15 Apr 2024 | 11.05 | 11.05 | 10.60 | 10.70 | 10.70 | 69,402 |
12 Apr 2024 | 10.10 | 10.65 | 10.05 | 10.65 | 10.65 | 34,500 |
11 Apr 2024 | 10.15 | 10.55 | 10.10 | 10.10 | 10.10 | 24,002 |
10 Apr 2024 | 10.40 | 10.50 | 9.98 | 10.35 | 10.35 | 66,800 |
09 Apr 2024 | 10.40 | 10.85 | 10.15 | 10.70 | 10.70 | 40,000 |
08 Apr 2024 | 9.70 | 10.25 | 9.70 | 10.10 | 10.10 | 15,301 |
03 Apr 2024 | 10.00 | 10.10 | 9.60 | 10.10 | 10.10 | 22,001 |
02 Apr 2024 | 10.35 | 10.50 | 10.30 | 10.30 | 10.30 | 32,000 |
01 Apr 2024 | 10.40 | 10.80 | 10.40 | 10.80 | 10.80 | 8,000 |
29 Mar 2024 | 10.40 | 10.80 | 10.35 | 10.40 | 10.40 | 15,001 |
28 Mar 2024 | 10.70 | 10.85 | 10.50 | 10.50 | 10.50 | 66,000 |
27 Mar 2024 | 10.15 | 10.70 | 10.15 | 10.60 | 10.60 | 51,000 |
26 Mar 2024 | 10.35 | 10.50 | 10.20 | 10.35 | 10.35 | 39,000 |
25 Mar 2024 | 9.93 | 10.45 | 9.93 | 10.15 | 10.15 | 35,000 |
22 Mar 2024 | 9.77 | 10.85 | 9.77 | 10.15 | 10.15 | 127,500 |
21 Mar 2024 | 9.62 | 10.10 | 9.62 | 9.95 | 9.95 | 27,013 |
20 Mar 2024 | 9.42 | 9.90 | 9.42 | 9.90 | 9.90 | 30,000 |
19 Mar 2024 | 9.85 | 9.85 | 9.60 | 9.85 | 9.85 | 24,011 |
18 Mar 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 2,050 |
15 Mar 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 8,000 |
14 Mar 2024 | 10.15 | 10.20 | 10.00 | 10.00 | 10.00 | 28,700 |
13 Mar 2024 | 9.90 | 10.20 | 9.90 | 9.95 | 9.95 | 30,001 |
12 Mar 2024 | 9.83 | 10.30 | 9.60 | 9.90 | 9.90 | 112,111 |
11 Mar 2024 | 9.35 | 9.89 | 9.32 | 9.75 | 9.75 | 116,000 |
08 Mar 2024 | 9.01 | 9.30 | 9.00 | 9.30 | 9.30 | 34,050 |
07 Mar 2024 | 9.10 | 9.20 | 9.05 | 9.05 | 9.05 | 25,000 |
06 Mar 2024 | 8.91 | 9.19 | 8.90 | 9.00 | 9.00 | 23,050 |
05 Mar 2024 | 9.02 | 9.07 | 8.86 | 9.05 | 9.05 | 46,001 |
04 Mar 2024 | 9.36 | 9.44 | 9.03 | 9.10 | 9.10 | 35,500 |
01 Mar 2024 | 8.90 | 9.09 | 8.90 | 9.09 | 9.09 | 65,000 |
29 Feb 2024 | 9.00 | 9.26 | 8.90 | 9.26 | 9.26 | 8,001 |
27 Feb 2024 | 9.13 | 9.20 | 9.07 | 9.15 | 9.15 | 59,000 |
26 Feb 2024 | 8.91 | 9.13 | 8.80 | 9.13 | 9.13 | 24,000 |
23 Feb 2024 | 8.94 | 9.24 | 8.80 | 9.00 | 9.00 | 50,002 |
22 Feb 2024 | 8.92 | 9.34 | 8.92 | 9.00 | 9.00 | 18,001 |
21 Feb 2024 | 8.92 | 9.34 | 8.91 | 8.92 | 8.92 | 33,251 |
20 Feb 2024 | 8.79 | 9.19 | 8.78 | 9.19 | 9.19 | 50,001 |
19 Feb 2024 | 9.15 | 9.15 | 8.79 | 8.79 | 8.79 | 21,001 |
16 Feb 2024 | 8.71 | 9.15 | 8.70 | 8.80 | 8.80 | 100,127 |
15 Feb 2024 | 9.11 | 9.15 | 9.02 | 9.11 | 9.11 | 43,201 |
05 Feb 2024 | 9.11 | 9.30 | 9.10 | 9.14 | 9.14 | 12,300 |
02 Feb 2024 | 9.11 | 9.56 | 9.11 | 9.20 | 9.20 | 51,001 |
01 Feb 2024 | 9.39 | 9.56 | 8.97 | 9.56 | 9.56 | 51,151 |
31 Jan 2024 | 9.38 | 9.38 | 8.95 | 8.95 | 8.95 | 10,000 |
30 Jan 2024 | 9.17 | 9.50 | 8.93 | 9.05 | 9.05 | 882,013 |
29 Jan 2024 | 9.83 | 9.83 | 9.40 | 9.49 | 9.49 | 30,316 |
26 Jan 2024 | 10.20 | 10.25 | 9.40 | 9.82 | 9.82 | 45,560 |
25 Jan 2024 | 11.00 | 11.05 | 10.20 | 10.35 | 10.35 | 245,511 |
24 Jan 2024 | 10.10 | 11.10 | 10.10 | 10.65 | 10.65 | 166,885 |
23 Jan 2024 | 9.63 | 9.64 | 9.14 | 9.59 | 9.59 | 100,513 |
22 Jan 2024 | 9.40 | 9.53 | 8.94 | 9.53 | 9.53 | 124,293 |
19 Jan 2024 | 9.66 | 9.67 | 8.94 | 9.01 | 9.01 | 100,052 |
18 Jan 2024 | 8.99 | 9.70 | 8.82 | 9.23 | 9.23 | 188,114 |
17 Jan 2024 | 8.90 | 9.00 | 8.49 | 9.00 | 9.00 | 108,508 |
16 Jan 2024 | 8.90 | 9.34 | 8.90 | 9.34 | 9.34 | 1,002 |
15 Jan 2024 | 8.90 | 9.34 | 8.90 | 9.34 | 9.34 | 16,006 |
12 Jan 2024 | 8.70 | 9.40 | 8.65 | 9.34 | 9.34 | 95,107 |
11 Jan 2024 | 8.70 | 9.13 | 8.69 | 8.85 | 8.85 | 9,754 |
10 Jan 2024 | 8.70 | 9.13 | 8.69 | 9.05 | 9.05 | 29,052 |
09 Jan 2024 | 9.53 | 9.53 | 8.70 | 8.70 | 8.70 | 39,453 |
08 Jan 2024 | 9.09 | 9.56 | 9.06 | 9.29 | 9.29 | 38,302 |
05 Jan 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 1 |
04 Jan 2024 | 9.10 | 9.30 | 9.10 | 9.15 | 9.15 | 13,000 |
03 Jan 2024 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 1,000 |
02 Jan 2024 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 1 |
29 Dec 2023 | 9.13 | 9.59 | 9.11 | 9.11 | 9.11 | 22,002 |
28 Dec 2023 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | 1,001 |
27 Dec 2023 | 9.59 | 9.59 | 9.12 | 9.59 | 9.59 | 15,001 |
26 Dec 2023 | 9.28 | 9.61 | 9.17 | 9.20 | 9.20 | 38,001 |
25 Dec 2023 | 9.25 | 9.47 | 9.23 | 9.26 | 9.26 | 23,520 |
22 Dec 2023 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - |
21 Dec 2023 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 1 |
20 Dec 2023 | 8.80 | 9.24 | 8.79 | 9.21 | 9.21 | 26,002 |
19 Dec 2023 | 9.10 | 9.25 | 9.09 | 9.25 | 9.25 | 21,700 |
18 Dec 2023 | 9.67 | 9.67 | 8.94 | 9.20 | 9.20 | 71,851 |
15 Dec 2023 | 9.67 | 9.67 | 9.63 | 9.63 | 9.63 | 10,000 |
14 Dec 2023 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 1,000 |
13 Dec 2023 | 9.25 | 9.30 | 9.24 | 9.30 | 9.30 | 15,010 |
12 Dec 2023 | 9.40 | 9.40 | 9.25 | 9.30 | 9.30 | 37,153 |
11 Dec 2023 | 9.32 | 9.63 | 9.29 | 9.63 | 9.63 | 44,206 |
08 Dec 2023 | 9.79 | 9.79 | 9.40 | 9.40 | 9.40 | 10,000 |
07 Dec 2023 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | - |
06 Dec 2023 | 9.45 | 9.80 | 9.32 | 9.32 | 9.32 | 1,040 |
05 Dec 2023 | 9.50 | 9.80 | 9.45 | 9.45 | 9.45 | 13,000 |
04 Dec 2023 | 9.79 | 9.80 | 9.50 | 9.80 | 9.80 | 13,000 |
01 Dec 2023 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 1,000 |
30 Nov 2023 | 9.32 | 9.79 | 9.31 | 9.79 | 9.79 | 11,102 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |