Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 8.5838 | 8.6750 | 8.5822 | 8.6324 | 8.6324 | - |
03 May 2024 | 8.5881 | 8.6735 | 8.5828 | 8.5876 | 8.5876 | - |
02 May 2024 | 8.5349 | 8.5806 | 8.5241 | 8.5337 | 8.5337 | - |
01 May 2024 | 8.5059 | 8.5149 | 8.4794 | 8.5068 | 8.5068 | - |
30 Apr 2024 | 8.5914 | 8.5939 | 8.5201 | 8.5911 | 8.5911 | - |
29 Apr 2024 | 8.5682 | 8.5987 | 8.5608 | 8.5677 | 8.5677 | - |
26 Apr 2024 | 8.5759 | 8.6010 | 8.5557 | 8.5768 | 8.5768 | - |
25 Apr 2024 | 8.5626 | 8.5815 | 8.5496 | 8.5617 | 8.5617 | - |
24 Apr 2024 | 8.5922 | 8.5964 | 8.5576 | 8.5921 | 8.5921 | - |
23 Apr 2024 | 8.5921 | 8.6218 | 8.5824 | 8.5922 | 8.5922 | - |
22 Apr 2024 | 8.5937 | 8.6103 | 8.5853 | 8.5956 | 8.5956 | - |
19 Apr 2024 | 8.5823 | 8.6813 | 8.5809 | 8.5821 | 8.5821 | - |
18 Apr 2024 | 8.5982 | 8.6214 | 8.5853 | 8.5973 | 8.5973 | - |
17 Apr 2024 | 8.5822 | 8.6116 | 8.5752 | 8.5815 | 8.5815 | - |
16 Apr 2024 | 8.5855 | 8.5940 | 8.5630 | 8.5848 | 8.5848 | - |
15 Apr 2024 | 8.5761 | 8.5853 | 8.5535 | 8.5756 | 8.5756 | - |
12 Apr 2024 | 8.6138 | 8.6173 | 8.5757 | 8.6131 | 8.6131 | - |
11 Apr 2024 | 8.5791 | 8.6321 | 8.5668 | 8.5809 | 8.5809 | - |
10 Apr 2024 | 8.6711 | 8.6742 | 8.5802 | 8.6708 | 8.6708 | - |
09 Apr 2024 | 8.6524 | 8.6855 | 8.6467 | 8.6527 | 8.6527 | - |
08 Apr 2024 | 8.6669 | 8.6745 | 8.6392 | 8.6670 | 8.6670 | - |
05 Apr 2024 | 8.6833 | 8.6993 | 8.6325 | 8.6828 | 8.6828 | - |
04 Apr 2024 | 8.6688 | 8.6732 | 8.6261 | 8.6696 | 8.6696 | - |
03 Apr 2024 | 8.6232 | 8.6675 | 8.6070 | 8.6242 | 8.6242 | - |
02 Apr 2024 | 8.6460 | 8.6460 | 8.6107 | 8.6454 | 8.6454 | - |
01 Apr 2024 | 8.6747 | 8.6883 | 8.6407 | 8.6748 | 8.6748 | - |
29 Mar 2024 | 8.6842 | 8.6856 | 8.6683 | 8.6821 | 8.6821 | - |
28 Mar 2024 | 8.6370 | 8.6888 | 8.6303 | 8.6379 | 8.6379 | - |
27 Mar 2024 | 8.6567 | 8.6595 | 8.6234 | 8.6560 | 8.6560 | - |
26 Mar 2024 | 8.6946 | 8.6986 | 8.6499 | 8.6942 | 8.6942 | - |
25 Mar 2024 | 8.7116 | 8.7189 | 8.7029 | 8.7123 | 8.7123 | - |
22 Mar 2024 | 8.7119 | 8.7178 | 8.6680 | 8.7103 | 8.7103 | - |
21 Mar 2024 | 8.8321 | 8.8480 | 8.6970 | 8.8320 | 8.8320 | - |
20 Mar 2024 | 8.8035 | 8.8044 | 8.7710 | 8.8026 | 8.8026 | - |
19 Mar 2024 | 8.8101 | 8.8202 | 8.7888 | 8.8096 | 8.8096 | - |
18 Mar 2024 | 8.8514 | 8.8642 | 8.8210 | 8.8517 | 8.8517 | - |
15 Mar 2024 | 8.8459 | 8.8695 | 8.8360 | 8.8453 | 8.8453 | - |
14 Mar 2024 | 8.9059 | 8.9069 | 8.8514 | 8.9050 | 8.9050 | - |
13 Mar 2024 | 8.9158 | 8.9232 | 8.9015 | 8.9169 | 8.9169 | - |
12 Mar 2024 | 8.9141 | 8.9404 | 8.8954 | 8.9147 | 8.9147 | - |
11 Mar 2024 | 8.9107 | 8.9302 | 8.8917 | 8.9108 | 8.9108 | - |
08 Mar 2024 | 8.9136 | 8.9564 | 8.9093 | 8.9128 | 8.9128 | - |
07 Mar 2024 | 8.8691 | 8.9127 | 8.8648 | 8.8687 | 8.8687 | - |
06 Mar 2024 | 8.8536 | 8.8810 | 8.8338 | 8.8537 | 8.8537 | - |
05 Mar 2024 | 8.8391 | 8.8632 | 8.8214 | 8.8380 | 8.8380 | - |
04 Mar 2024 | 8.8607 | 8.8873 | 8.8266 | 8.8618 | 8.8618 | - |
01 Mar 2024 | 8.8518 | 8.8563 | 8.8041 | 8.8485 | 8.8485 | - |
29 Feb 2024 | 8.9077 | 8.9146 | 8.8600 | 8.9074 | 8.9074 | - |
28 Feb 2024 | 8.9010 | 8.9101 | 8.8776 | 8.9006 | 8.9006 | - |
27 Feb 2024 | 8.8901 | 8.9050 | 8.8806 | 8.8906 | 8.8906 | - |
26 Feb 2024 | 8.8770 | 8.9009 | 8.8681 | 8.8770 | 8.8770 | - |
23 Feb 2024 | 8.8868 | 8.9089 | 8.8717 | 8.8870 | 8.8870 | - |
22 Feb 2024 | 8.8962 | 8.9433 | 8.8681 | 8.8935 | 8.8935 | - |
21 Feb 2024 | 8.8676 | 8.8949 | 8.8665 | 8.8688 | 8.8688 | - |
20 Feb 2024 | 8.8582 | 8.8996 | 8.8497 | 8.8578 | 8.8578 | - |
19 Feb 2024 | 8.8791 | 8.8913 | 8.8652 | 8.8793 | 8.8793 | - |
16 Feb 2024 | 8.8874 | 8.8883 | 8.8508 | 8.8878 | 8.8878 | - |
15 Feb 2024 | 8.8309 | 8.9023 | 8.8266 | 8.8305 | 8.8305 | - |
14 Feb 2024 | 8.8120 | 8.8323 | 8.7995 | 8.8106 | 8.8106 | - |
13 Feb 2024 | 8.9256 | 8.9291 | 8.8093 | 8.9244 | 8.9244 | - |
12 Feb 2024 | 8.9438 | 8.9611 | 8.9146 | 8.9441 | 8.9441 | - |
09 Feb 2024 | 8.9537 | 8.9566 | 8.9247 | 8.9541 | 8.9541 | - |
08 Feb 2024 | 8.9448 | 8.9649 | 8.9285 | 8.9443 | 8.9443 | - |
07 Feb 2024 | 8.9948 | 8.9999 | 8.9503 | 8.9954 | 8.9954 | - |
06 Feb 2024 | 8.9816 | 8.9999 | 8.9502 | 8.9815 | 8.9815 | - |
05 Feb 2024 | 9.0159 | 9.0221 | 8.9713 | 9.0200 | 9.0200 | - |
02 Feb 2024 | 9.1164 | 9.1405 | 9.0108 | 9.1166 | 9.1166 | - |
01 Feb 2024 | 9.0642 | 9.1198 | 9.0382 | 9.0627 | 9.0627 | - |
31 Jan 2024 | 9.0691 | 9.1401 | 9.0453 | 9.0687 | 9.0687 | - |
30 Jan 2024 | 9.0697 | 9.0787 | 9.0444 | 9.0713 | 9.0713 | - |
29 Jan 2024 | 9.0385 | 9.0766 | 9.0335 | 9.0397 | 9.0397 | - |
26 Jan 2024 | 9.0150 | 9.0665 | 8.9979 | 9.0159 | 9.0159 | - |
25 Jan 2024 | 9.0551 | 9.0596 | 9.0014 | 9.0566 | 9.0566 | - |
24 Jan 2024 | 8.9940 | 9.0815 | 8.9909 | 8.9925 | 8.9925 | - |
23 Jan 2024 | 8.9921 | 9.0407 | 8.9619 | 8.9938 | 8.9938 | - |
22 Jan 2024 | 8.9995 | 9.0184 | 8.9855 | 8.9992 | 8.9992 | - |
19 Jan 2024 | 9.0105 | 9.0120 | 8.9837 | 9.0092 | 9.0092 | - |
18 Jan 2024 | 9.0503 | 9.0561 | 8.9998 | 9.0496 | 9.0496 | - |
17 Jan 2024 | 9.0838 | 9.0904 | 9.0065 | 9.0831 | 9.0831 | - |
16 Jan 2024 | 9.1393 | 9.1393 | 9.0779 | 9.1382 | 9.1382 | - |
15 Jan 2024 | 9.1623 | 9.1636 | 9.1403 | 9.1627 | 9.1627 | - |
12 Jan 2024 | 9.1844 | 9.2114 | 9.1494 | 9.1848 | 9.1848 | - |
11 Jan 2024 | 9.1933 | 9.2065 | 9.1293 | 9.1925 | 9.1925 | - |
10 Jan 2024 | 9.1694 | 9.1886 | 9.1618 | 9.1687 | 9.1687 | - |
09 Jan 2024 | 9.2048 | 9.2247 | 9.1621 | 9.2036 | 9.2036 | - |
08 Jan 2024 | 9.1797 | 9.2264 | 9.1609 | 9.1805 | 9.1805 | - |
05 Jan 2024 | 9.1834 | 9.2330 | 9.1131 | 9.1850 | 9.1850 | - |
04 Jan 2024 | 9.1932 | 9.2098 | 9.1548 | 9.1935 | 9.1935 | - |
03 Jan 2024 | 9.1920 | 9.2054 | 9.1264 | 9.1916 | 9.1916 | - |
02 Jan 2024 | 9.2738 | 9.2790 | 9.1908 | 9.2750 | 9.2750 | - |
01 Jan 2024 | 9.2787 | 9.2924 | 9.2787 | 9.2787 | 9.2787 | - |
29 Dec 2023 | 9.2604 | 9.3440 | 9.2592 | 9.2602 | 9.2602 | - |
28 Dec 2023 | 9.2693 | 9.3790 | 9.2693 | 9.2695 | 9.2695 | - |
27 Dec 2023 | 9.1434 | 9.2847 | 9.1373 | 9.1434 | 9.1434 | - |
26 Dec 2023 | 9.1225 | 9.1451 | 9.1017 | 9.1238 | 9.1238 | - |
25 Dec 2023 | 9.1073 | 9.1381 | 9.0894 | 9.1070 | 9.1070 | - |
22 Dec 2023 | 9.1214 | 9.1750 | 9.1083 | 9.1187 | 9.1187 | - |
21 Dec 2023 | 9.0501 | 9.1186 | 9.0438 | 9.0497 | 9.0497 | - |
20 Dec 2023 | 9.0624 | 9.0725 | 9.0239 | 9.0615 | 9.0615 | - |
19 Dec 2023 | 8.9888 | 9.0751 | 8.9833 | 8.9875 | 8.9875 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |