Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Mar 2024 | 8.17 | 8.21 | 8.13 | 8.17 | 8.17 | 13,000 |
26 Mar 2024 | 8.10 | 8.13 | 8.07 | 8.07 | 8.07 | 11,752 |
25 Mar 2024 | 8.13 | 8.15 | 8.08 | 8.13 | 8.13 | 21,559 |
22 Mar 2024 | 8.19 | 8.19 | 8.09 | 8.09 | 8.09 | 18,772 |
21 Mar 2024 | 8.23 | 8.24 | 8.18 | 8.18 | 8.18 | 189,571 |
20 Mar 2024 | 8.12 | 8.27 | 8.12 | 8.23 | 8.23 | 18,979 |
19 Mar 2024 | 8.08 | 8.12 | 8.04 | 8.12 | 8.12 | 30,496 |
18 Mar 2024 | 8.12 | 8.17 | 8.09 | 8.15 | 8.15 | 40,512 |
15 Mar 2024 | 8.10 | 8.12 | 8.05 | 8.05 | 8.05 | 18,713 |
14 Mar 2024 | 8.02 | 8.05 | 7.96 | 7.96 | 7.96 | 9,847 |
13 Mar 2024 | 8.05 | 8.08 | 8.02 | 8.08 | 8.08 | 13,881 |
12 Mar 2024 | 8.02 | 8.10 | 8.01 | 8.10 | 8.10 | 34,106 |
11 Mar 2024 | 8.00 | 8.07 | 8.00 | 8.07 | 8.07 | 11,157 |
08 Mar 2024 | 7.97 | 7.99 | 7.92 | 7.93 | 7.93 | 20,518 |
07 Mar 2024 | 7.92 | 7.96 | 7.86 | 7.89 | 7.89 | 26,150 |
06 Mar 2024 | 7.86 | 7.87 | 7.80 | 7.84 | 7.84 | 68,498 |
05 Mar 2024 | 7.86 | 7.86 | 7.81 | 7.82 | 7.82 | 17,306 |
04 Mar 2024 | 7.73 | 7.80 | 7.73 | 7.79 | 7.79 | 22,515 |
01 Mar 2024 | 7.74 | 7.80 | 7.74 | 7.77 | 7.77 | 31,055 |
29 Feb 2024 | 7.89 | 7.90 | 7.83 | 7.87 | 7.87 | 18,778 |
28 Feb 2024 | 7.88 | 7.99 | 7.87 | 7.95 | 7.95 | 21,372 |
27 Feb 2024 | 7.83 | 7.96 | 7.83 | 7.92 | 7.92 | 12,672 |
26 Feb 2024 | 7.30 | 7.40 | 7.29 | 7.34 | 7.34 | 13,536 |
23 Feb 2024 | 7.33 | 7.40 | 7.33 | 7.39 | 7.39 | 22,348 |
22 Feb 2024 | 7.49 | 7.53 | 7.45 | 7.50 | 7.50 | 11,224 |
21 Feb 2024 | 7.47 | 7.50 | 7.45 | 7.50 | 7.50 | 19,853 |
20 Feb 2024 | 7.43 | 7.43 | 7.40 | 7.42 | 7.42 | 18,058 |
16 Feb 2024 | 7.33 | 7.40 | 7.31 | 7.31 | 7.31 | 17,354 |
15 Feb 2024 | 7.32 | 7.37 | 7.32 | 7.37 | 7.37 | 23,088 |
14 Feb 2024 | 7.10 | 7.16 | 7.09 | 7.14 | 7.14 | 31,066 |
13 Feb 2024 | 7.04 | 7.08 | 6.98 | 7.00 | 7.00 | 12,156 |
12 Feb 2024 | 7.09 | 7.11 | 7.07 | 7.11 | 7.11 | 12,158 |
09 Feb 2024 | 7.04 | 7.10 | 7.02 | 7.10 | 7.10 | 22,278 |
08 Feb 2024 | 7.04 | 7.07 | 7.01 | 7.04 | 7.04 | 25,708 |
07 Feb 2024 | 7.17 | 7.17 | 7.10 | 7.15 | 7.15 | 62,015 |
06 Feb 2024 | 7.20 | 7.26 | 7.20 | 7.26 | 7.26 | 11,695 |
05 Feb 2024 | 7.16 | 7.23 | 7.16 | 7.20 | 7.20 | 25,878 |
02 Feb 2024 | 7.24 | 7.29 | 7.23 | 7.28 | 7.28 | 9,379 |
01 Feb 2024 | 7.28 | 7.34 | 7.26 | 7.30 | 7.30 | 28,650 |
31 Jan 2024 | 7.34 | 7.35 | 7.25 | 7.25 | 7.25 | 17,318 |
30 Jan 2024 | 7.29 | 7.33 | 7.29 | 7.33 | 7.33 | 10,402 |
29 Jan 2024 | 7.36 | 7.38 | 7.31 | 7.32 | 7.32 | 76,564 |
26 Jan 2024 | 7.60 | 7.61 | 7.57 | 7.59 | 7.59 | 12,123 |
25 Jan 2024 | 7.55 | 7.61 | 7.51 | 7.61 | 7.61 | 7,339 |
24 Jan 2024 | 7.61 | 7.61 | 7.54 | 7.54 | 7.54 | 23,417 |
23 Jan 2024 | 7.51 | 7.51 | 7.43 | 7.50 | 7.50 | 65,228 |
22 Jan 2024 | 7.61 | 7.63 | 7.60 | 7.63 | 7.63 | 58,154 |
19 Jan 2024 | 7.53 | 7.54 | 7.48 | 7.51 | 7.51 | 19,866 |
18 Jan 2024 | 7.46 | 7.53 | 7.44 | 7.53 | 7.53 | 81,553 |
17 Jan 2024 | 7.50 | 7.53 | 7.47 | 7.53 | 7.53 | 19,599 |
16 Jan 2024 | 7.65 | 7.69 | 7.63 | 7.65 | 7.65 | 14,768 |
12 Jan 2024 | 7.80 | 7.82 | 7.77 | 7.81 | 7.81 | 24,926 |
11 Jan 2024 | 7.75 | 7.83 | 7.71 | 7.78 | 7.78 | 71,296 |
10 Jan 2024 | 7.70 | 7.77 | 7.70 | 7.74 | 7.74 | 21,698 |
09 Jan 2024 | 7.71 | 7.75 | 7.69 | 7.72 | 7.72 | 79,917 |
08 Jan 2024 | 7.68 | 7.78 | 7.68 | 7.74 | 7.74 | 9,898 |
05 Jan 2024 | 7.64 | 7.67 | 7.58 | 7.61 | 7.61 | 11,920 |
04 Jan 2024 | 7.57 | 7.61 | 7.56 | 7.61 | 7.61 | 39,410 |
03 Jan 2024 | 7.42 | 7.48 | 7.42 | 7.45 | 7.45 | 42,468 |
02 Jan 2024 | 7.51 | 7.56 | 7.51 | 7.51 | 7.51 | 28,017 |
29 Dec 2023 | 7.50 | 7.52 | 7.47 | 7.50 | 7.50 | 25,816 |
28 Dec 2023 | 7.52 | 7.58 | 7.50 | 7.58 | 7.58 | 48,216 |
27 Dec 2023 | 7.52 | 7.58 | 7.51 | 7.55 | 7.55 | 9,138 |
26 Dec 2023 | 7.46 | 7.62 | 7.41 | 7.52 | 7.52 | 13,946 |
22 Dec 2023 | 7.51 | 7.53 | 7.47 | 7.49 | 7.49 | 24,173 |
21 Dec 2023 | 7.48 | 7.55 | 7.46 | 7.53 | 7.53 | 22,832 |
20 Dec 2023 | 7.47 | 7.50 | 7.45 | 7.45 | 7.45 | 19,862 |
19 Dec 2023 | 7.45 | 7.48 | 7.44 | 7.48 | 7.48 | 14,862 |
18 Dec 2023 | 7.53 | 7.53 | 7.45 | 7.47 | 7.47 | 16,592 |
15 Dec 2023 | 7.70 | 7.71 | 7.66 | 7.68 | 7.68 | 10,724 |
14 Dec 2023 | 7.77 | 7.82 | 7.75 | 7.78 | 7.78 | 41,453 |
13 Dec 2023 | 7.71 | 7.79 | 7.68 | 7.76 | 7.76 | 3,952 |
12 Dec 2023 | 7.74 | 7.74 | 7.69 | 7.71 | 7.71 | 11,129 |
11 Dec 2023 | 7.70 | 7.75 | 7.70 | 7.75 | 7.75 | 19,367 |
08 Dec 2023 | 7.66 | 7.73 | 7.66 | 7.66 | 7.66 | 59,523 |
07 Dec 2023 | 7.64 | 7.70 | 7.63 | 7.70 | 7.70 | 28,786 |
06 Dec 2023 | 7.64 | 7.64 | 7.57 | 7.61 | 7.61 | 20,182 |
05 Dec 2023 | 7.48 | 7.53 | 7.48 | 7.50 | 7.50 | 10,366 |
04 Dec 2023 | 7.49 | 7.53 | 7.47 | 7.51 | 7.51 | 37,091 |
01 Dec 2023 | 7.56 | 7.62 | 7.54 | 7.62 | 7.62 | 8,764 |
30 Nov 2023 | 7.61 | 7.61 | 7.54 | 7.55 | 7.55 | 22,770 |
29 Nov 2023 | 7.63 | 7.70 | 7.61 | 7.67 | 7.67 | 8,550 |
28 Nov 2023 | 7.60 | 7.65 | 7.60 | 7.62 | 7.62 | 54,781 |
27 Nov 2023 | 7.57 | 7.61 | 7.56 | 7.60 | 7.60 | 11,908 |
24 Nov 2023 | 7.55 | 7.60 | 7.55 | 7.60 | 7.60 | 16,122 |
22 Nov 2023 | 7.47 | 7.50 | 7.47 | 7.49 | 7.49 | 20,373 |
21 Nov 2023 | 7.54 | 7.54 | 7.48 | 7.48 | 7.48 | 19,611 |
20 Nov 2023 | 7.51 | 7.54 | 7.48 | 7.51 | 7.51 | 12,853 |
17 Nov 2023 | 7.53 | 7.57 | 7.52 | 7.52 | 7.52 | 15,141 |
16 Nov 2023 | 7.52 | 7.54 | 7.45 | 7.47 | 7.47 | 12,931 |
15 Nov 2023 | 7.49 | 7.53 | 7.49 | 7.50 | 7.50 | 10,650 |
14 Nov 2023 | 7.43 | 7.49 | 7.43 | 7.47 | 7.47 | 5,691 |
13 Nov 2023 | 7.27 | 7.32 | 7.27 | 7.28 | 7.28 | 19,347 |
10 Nov 2023 | 7.18 | 7.24 | 7.18 | 7.24 | 7.24 | 9,996 |
09 Nov 2023 | 7.20 | 7.21 | 7.14 | 7.14 | 7.14 | 11,475 |
08 Nov 2023 | 7.16 | 7.16 | 7.13 | 7.16 | 7.16 | 18,525 |
07 Nov 2023 | 7.09 | 7.13 | 7.08 | 7.11 | 7.11 | 26,777 |
06 Nov 2023 | 7.12 | 7.13 | 7.10 | 7.12 | 7.12 | 17,391 |
03 Nov 2023 | 7.16 | 7.16 | 7.13 | 7.13 | 7.13 | 35,307 |
02 Nov 2023 | 7.04 | 7.04 | 7.01 | 7.04 | 7.04 | 10,113 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |