Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 6.84 | 7.00 | 6.48 | 6.66 | 6.66 | 14,359 |
02 May 2024 | 6.26 | 6.50 | 6.06 | 6.16 | 6.16 | 10,380 |
30 Apr 2024 | 6.10 | 6.40 | 6.02 | 6.26 | 6.26 | 2,623 |
29 Apr 2024 | 6.00 | 6.10 | 6.00 | 6.06 | 6.06 | 1,600 |
26 Apr 2024 | 5.52 | 6.00 | 5.52 | 6.00 | 6.00 | 3,272 |
25 Apr 2024 | 5.54 | 5.66 | 5.52 | 5.52 | 5.52 | 593 |
24 Apr 2024 | 5.78 | 5.86 | 5.54 | 5.54 | 5.54 | 2,397 |
23 Apr 2024 | 5.30 | 5.70 | 5.20 | 5.70 | 5.70 | 4,329 |
22 Apr 2024 | 5.22 | 5.34 | 5.20 | 5.30 | 5.30 | 1,304 |
19 Apr 2024 | 5.30 | 5.34 | 5.22 | 5.22 | 5.22 | 660 |
18 Apr 2024 | 5.34 | 5.46 | 5.30 | 5.30 | 5.30 | 1,491 |
17 Apr 2024 | 5.28 | 5.38 | 5.28 | 5.38 | 5.38 | 764 |
16 Apr 2024 | 5.28 | 5.32 | 5.14 | 5.32 | 5.32 | 4,288 |
15 Apr 2024 | 5.44 | 5.44 | 5.30 | 5.32 | 5.32 | 2,551 |
12 Apr 2024 | 5.60 | 5.60 | 5.20 | 5.40 | 5.40 | 5,062 |
11 Apr 2024 | 6.02 | 6.02 | 5.42 | 5.50 | 5.50 | 8,279 |
10 Apr 2024 | 6.18 | 6.20 | 5.84 | 6.00 | 6.00 | 8,798 |
09 Apr 2024 | 6.10 | 6.20 | 6.02 | 6.10 | 6.10 | 5,727 |
08 Apr 2024 | 5.86 | 6.28 | 5.72 | 6.00 | 6.00 | 11,283 |
05 Apr 2024 | 5.78 | 5.98 | 5.60 | 5.74 | 5.74 | 6,591 |
04 Apr 2024 | 5.60 | 5.90 | 5.50 | 5.70 | 5.70 | 9,883 |
03 Apr 2024 | 4.88 | 5.86 | 4.81 | 5.30 | 5.30 | 16,118 |
02 Apr 2024 | 4.74 | 4.81 | 4.56 | 4.76 | 4.76 | 9,434 |
28 Mar 2024 | 4.80 | 4.80 | 4.54 | 4.54 | 4.54 | 12,952 |
27 Mar 2024 | 5.10 | 5.12 | 4.60 | 4.68 | 4.68 | 15,556 |
26 Mar 2024 | 5.02 | 5.16 | 5.00 | 5.10 | 5.10 | 2,466 |
25 Mar 2024 | 5.30 | 5.38 | 4.82 | 5.02 | 5.02 | 13,782 |
22 Mar 2024 | 5.44 | 5.44 | 5.30 | 5.34 | 5.34 | 10,010 |
21 Mar 2024 | 5.60 | 5.60 | 5.30 | 5.40 | 5.40 | 15,020 |
20 Mar 2024 | 5.72 | 6.00 | 5.48 | 5.48 | 5.48 | 13,273 |
19 Mar 2024 | 4.97 | 5.70 | 4.76 | 5.60 | 5.60 | 26,053 |
18 Mar 2024 | 5.30 | 5.30 | 4.53 | 4.75 | 4.75 | 43,744 |
15 Mar 2024 | 5.90 | 5.92 | 5.20 | 5.30 | 5.30 | 29,356 |
14 Mar 2024 | 6.50 | 6.50 | 5.86 | 5.90 | 5.90 | 15,813 |
13 Mar 2024 | 6.78 | 6.78 | 6.20 | 6.40 | 6.40 | 8,182 |
12 Mar 2024 | 6.88 | 7.00 | 6.78 | 6.78 | 6.78 | 6,168 |
11 Mar 2024 | 7.00 | 7.10 | 6.86 | 6.86 | 6.86 | 3,009 |
08 Mar 2024 | 7.16 | 7.22 | 6.74 | 6.80 | 6.80 | 7,019 |
07 Mar 2024 | 6.78 | 7.10 | 6.22 | 7.10 | 7.10 | 11,075 |
06 Mar 2024 | 6.46 | 6.56 | 5.82 | 6.20 | 6.20 | 20,972 |
05 Mar 2024 | 7.00 | 7.00 | 5.12 | 6.58 | 6.58 | 40,798 |
04 Mar 2024 | 7.54 | 7.58 | 7.06 | 7.06 | 7.06 | 7,695 |
01 Mar 2024 | 7.88 | 7.88 | 7.24 | 7.50 | 7.50 | 13,918 |
29 Feb 2024 | 8.06 | 8.06 | 7.88 | 7.88 | 7.88 | 2,731 |
28 Feb 2024 | 8.34 | 8.34 | 8.04 | 8.04 | 8.04 | 1,422 |
27 Feb 2024 | 8.04 | 8.40 | 8.02 | 8.30 | 8.30 | 3,724 |
26 Feb 2024 | 8.08 | 8.08 | 8.00 | 8.04 | 8.04 | 2,098 |
23 Feb 2024 | 8.10 | 8.50 | 8.00 | 8.12 | 8.12 | 4,057 |
22 Feb 2024 | 7.94 | 8.12 | 7.94 | 8.10 | 8.10 | 3,515 |
21 Feb 2024 | 8.24 | 8.28 | 8.12 | 8.14 | 8.14 | 2,138 |
20 Feb 2024 | 8.36 | 8.44 | 8.24 | 8.24 | 8.24 | 549 |
19 Feb 2024 | 8.58 | 8.58 | 8.34 | 8.36 | 8.36 | 1,442 |
16 Feb 2024 | 8.60 | 8.60 | 8.36 | 8.42 | 8.42 | 1,665 |
15 Feb 2024 | 8.24 | 8.36 | 8.12 | 8.12 | 8.12 | 2,529 |
14 Feb 2024 | 8.16 | 8.30 | 8.00 | 8.20 | 8.20 | 3,748 |
13 Feb 2024 | 8.54 | 8.58 | 8.30 | 8.30 | 8.30 | 3,953 |
12 Feb 2024 | 8.66 | 8.78 | 8.54 | 8.56 | 8.56 | 2,066 |
09 Feb 2024 | 8.70 | 8.74 | 8.66 | 8.66 | 8.66 | 1,407 |
08 Feb 2024 | 8.80 | 8.84 | 8.66 | 8.66 | 8.66 | 1,816 |
07 Feb 2024 | 8.66 | 8.90 | 8.52 | 8.76 | 8.76 | 2,472 |
06 Feb 2024 | 8.90 | 8.92 | 8.48 | 8.70 | 8.70 | 5,554 |
05 Feb 2024 | 9.12 | 9.12 | 8.90 | 8.90 | 8.90 | 2,697 |
02 Feb 2024 | 9.08 | 9.12 | 9.00 | 9.12 | 9.12 | 1,001 |
01 Feb 2024 | 9.20 | 9.20 | 9.00 | 9.12 | 9.12 | 1,680 |
31 Jan 2024 | 9.36 | 9.40 | 9.20 | 9.24 | 9.24 | 3,887 |
30 Jan 2024 | 9.16 | 9.40 | 9.16 | 9.40 | 9.40 | 4,410 |
29 Jan 2024 | 9.04 | 9.16 | 9.00 | 9.10 | 9.10 | 1,458 |
26 Jan 2024 | 9.00 | 9.12 | 8.96 | 9.00 | 9.00 | 842 |
25 Jan 2024 | 9.12 | 9.12 | 8.90 | 9.04 | 9.04 | 1,673 |
24 Jan 2024 | 9.00 | 9.10 | 9.00 | 9.00 | 9.00 | 1,639 |
23 Jan 2024 | 8.94 | 9.00 | 8.92 | 9.00 | 9.00 | 348 |
22 Jan 2024 | 8.90 | 9.00 | 8.84 | 8.90 | 8.90 | 2,309 |
19 Jan 2024 | 8.70 | 8.86 | 8.70 | 8.86 | 8.86 | 611 |
18 Jan 2024 | 8.70 | 8.74 | 8.70 | 8.70 | 8.70 | 651 |
17 Jan 2024 | 8.62 | 8.82 | 8.52 | 8.78 | 8.78 | 1,710 |
16 Jan 2024 | 8.84 | 8.84 | 8.52 | 8.58 | 8.58 | 1,266 |
15 Jan 2024 | 8.90 | 8.90 | 8.50 | 8.80 | 8.80 | 4,495 |
12 Jan 2024 | 9.08 | 9.08 | 8.86 | 8.86 | 8.86 | 2,333 |
11 Jan 2024 | 9.14 | 9.14 | 9.04 | 9.04 | 9.04 | 900 |
10 Jan 2024 | 9.24 | 9.24 | 9.10 | 9.10 | 9.10 | 1,905 |
09 Jan 2024 | 9.28 | 9.36 | 9.12 | 9.24 | 9.24 | 2,972 |
08 Jan 2024 | 9.42 | 9.42 | 9.22 | 9.36 | 9.36 | 2,387 |
05 Jan 2024 | 9.58 | 9.58 | 9.30 | 9.42 | 9.42 | 2,495 |
04 Jan 2024 | 9.58 | 9.64 | 9.50 | 9.58 | 9.58 | 2,565 |
03 Jan 2024 | 9.72 | 9.78 | 9.54 | 9.54 | 9.54 | 4,168 |
02 Jan 2024 | 9.40 | 9.80 | 9.36 | 9.72 | 9.72 | 6,394 |
29 Dec 2023 | 9.28 | 9.36 | 9.00 | 9.00 | 9.00 | 1,602 |
28 Dec 2023 | 9.04 | 9.36 | 9.00 | 9.20 | 9.20 | 3,764 |
27 Dec 2023 | 8.64 | 9.00 | 8.64 | 9.00 | 9.00 | 2,422 |
22 Dec 2023 | 8.62 | 8.80 | 8.62 | 8.62 | 8.62 | 5,997 |
21 Dec 2023 | 8.64 | 8.72 | 8.60 | 8.60 | 8.60 | 2,283 |
20 Dec 2023 | 8.40 | 8.56 | 8.40 | 8.56 | 8.56 | 981 |
19 Dec 2023 | 8.48 | 8.56 | 8.30 | 8.40 | 8.40 | 2,025 |
18 Dec 2023 | 8.32 | 8.56 | 8.20 | 8.46 | 8.46 | 3,834 |
15 Dec 2023 | 8.74 | 8.74 | 8.40 | 8.40 | 8.40 | 3,913 |
14 Dec 2023 | 8.84 | 8.84 | 8.02 | 8.74 | 8.74 | 3,309 |
13 Dec 2023 | 8.90 | 9.04 | 8.40 | 8.80 | 8.80 | 9,400 |
12 Dec 2023 | 9.20 | 9.38 | 8.90 | 9.18 | 9.18 | 5,822 |
11 Dec 2023 | 9.20 | 9.40 | 9.20 | 9.34 | 9.34 | 2,686 |
08 Dec 2023 | 9.58 | 9.60 | 9.30 | 9.46 | 9.46 | 4,338 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |