Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 6.36 | 6.58 | 6.26 | 6.34 | 6.34 | 19,048 |
02 May 2024 | 6.19 | 6.26 | 6.05 | 6.25 | 6.25 | 3,513 |
01 May 2024 | 6.00 | 6.18 | 5.88 | 5.90 | 5.90 | 12,313 |
30 Apr 2024 | 6.54 | 6.67 | 6.26 | 6.26 | 6.26 | 11,000 |
29 Apr 2024 | 6.79 | 6.89 | 6.62 | 6.84 | 6.84 | 8,984 |
26 Apr 2024 | 6.80 | 6.98 | 6.77 | 6.80 | 6.80 | 28,969 |
25 Apr 2024 | 6.88 | 6.91 | 6.44 | 6.68 | 6.68 | 63,959 |
24 Apr 2024 | 7.11 | 7.18 | 6.89 | 6.97 | 6.97 | 40,707 |
23 Apr 2024 | 6.90 | 7.11 | 6.76 | 7.06 | 7.06 | 37,144 |
22 Apr 2024 | 6.47 | 6.51 | 6.32 | 6.38 | 6.38 | 42,074 |
19 Apr 2024 | 6.12 | 6.22 | 6.03 | 6.19 | 6.19 | 63,771 |
18 Apr 2024 | 5.93 | 6.24 | 5.86 | 6.18 | 6.18 | 18,953 |
17 Apr 2024 | 5.92 | 6.06 | 5.81 | 5.81 | 5.81 | 21,122 |
16 Apr 2024 | 6.00 | 6.08 | 5.82 | 5.83 | 5.83 | 19,867 |
15 Apr 2024 | 6.50 | 6.58 | 6.25 | 6.25 | 6.25 | 36,466 |
12 Apr 2024 | 6.88 | 6.92 | 6.61 | 6.64 | 6.64 | 10,476 |
11 Apr 2024 | 6.83 | 6.95 | 6.66 | 6.66 | 6.66 | 27,422 |
10 Apr 2024 | 6.79 | 6.92 | 6.60 | 6.77 | 6.77 | 20,225 |
09 Apr 2024 | 7.05 | 7.06 | 6.73 | 6.89 | 6.89 | 61,934 |
08 Apr 2024 | 7.11 | 7.42 | 6.95 | 7.08 | 7.08 | 49,079 |
05 Apr 2024 | 7.11 | 7.14 | 6.91 | 7.02 | 7.02 | 12,449 |
04 Apr 2024 | 7.13 | 7.51 | 7.13 | 7.33 | 7.33 | 11,976 |
03 Apr 2024 | 7.24 | 7.35 | 7.17 | 7.25 | 7.25 | 8,233 |
02 Apr 2024 | 8.51 | 8.51 | 7.05 | 7.12 | 7.12 | 36,632 |
28 Mar 2024 | 8.00 | 8.39 | 7.99 | 8.11 | 8.11 | 26,056 |
27 Mar 2024 | 7.90 | 8.10 | 7.71 | 7.87 | 7.87 | 8,196 |
26 Mar 2024 | 7.94 | 8.13 | 7.77 | 7.41 | 7.41 | 30,630 |
25 Mar 2024 | 7.52 | 8.02 | 6.67 | 7.93 | 7.93 | 30,076 |
22 Mar 2024 | 7.84 | 7.87 | 7.00 | 7.48 | 7.48 | 40,555 |
21 Mar 2024 | 7.83 | 7.99 | 7.70 | 7.83 | 7.83 | 137,638 |
20 Mar 2024 | 6.75 | 7.32 | 6.61 | 7.18 | 7.18 | 95,516 |
19 Mar 2024 | 6.90 | 6.90 | 6.47 | 6.81 | 6.81 | 31,731 |
18 Mar 2024 | 7.13 | 7.25 | 6.93 | 7.18 | 7.18 | 34,909 |
15 Mar 2024 | 6.73 | 7.03 | 6.50 | 7.00 | 7.00 | 34,406 |
14 Mar 2024 | 7.49 | 7.49 | 6.74 | 6.70 | 6.70 | 31,879 |
13 Mar 2024 | 7.19 | 7.44 | 6.99 | 7.44 | 7.44 | 83,523 |
12 Mar 2024 | 7.03 | 7.12 | 6.73 | 6.86 | 6.86 | 45,044 |
11 Mar 2024 | 7.67 | 7.74 | 7.17 | 7.24 | 7.24 | 114,295 |
08 Mar 2024 | 6.91 | 7.56 | 6.86 | 7.02 | 7.02 | 40,841 |
07 Mar 2024 | 6.87 | 7.50 | 6.68 | 6.84 | 6.84 | 31,925 |
06 Mar 2024 | 6.91 | 7.00 | 6.55 | 6.92 | 6.92 | 43,118 |
05 Mar 2024 | 7.04 | 7.16 | 6.53 | 6.62 | 6.62 | 52,625 |
04 Mar 2024 | 7.14 | 7.62 | 7.10 | 7.10 | 7.10 | 291,258 |
01 Mar 2024 | 6.85 | 6.97 | 6.76 | 6.90 | 6.90 | 11,841 |
29 Feb 2024 | 7.45 | 7.57 | 6.76 | 6.85 | 6.85 | 92,441 |
28 Feb 2024 | 7.50 | 7.93 | 7.50 | 7.61 | 7.61 | 52,657 |
27 Feb 2024 | 7.66 | 8.00 | 7.28 | 7.41 | 7.41 | 57,332 |
26 Feb 2024 | 6.47 | 7.28 | 6.40 | 7.14 | 7.14 | 21,269 |
23 Feb 2024 | 6.57 | 6.64 | 6.30 | 6.39 | 6.39 | 19,245 |
22 Feb 2024 | 6.78 | 6.81 | 6.50 | 6.57 | 6.57 | 26,882 |
21 Feb 2024 | 6.73 | 6.85 | 6.50 | 6.57 | 6.57 | 22,160 |
20 Feb 2024 | 6.98 | 7.23 | 6.66 | 6.66 | 6.66 | 55,535 |
19 Feb 2024 | 7.22 | 7.24 | 7.10 | 7.13 | 7.13 | 13,617 |
16 Feb 2024 | 7.34 | 7.41 | 6.97 | 7.28 | 7.28 | 35,781 |
15 Feb 2024 | 7.75 | 7.75 | 7.08 | 7.31 | 7.31 | 56,820 |
14 Feb 2024 | 6.59 | 7.30 | 6.54 | 7.14 | 7.14 | 86,491 |
13 Feb 2024 | 6.92 | 6.96 | 6.23 | 6.56 | 6.56 | 76,346 |
12 Feb 2024 | 6.35 | 6.95 | 6.22 | 6.89 | 6.89 | 34,141 |
09 Feb 2024 | 5.84 | 6.36 | 5.64 | 6.12 | 6.12 | 125,170 |
08 Feb 2024 | 5.29 | 5.66 | 5.22 | 5.63 | 5.63 | 40,943 |
07 Feb 2024 | 5.03 | 5.14 | 4.95 | 5.00 | 5.00 | 16,747 |
06 Feb 2024 | 4.99 | 5.04 | 4.91 | 5.11 | 5.11 | 13,334 |
05 Feb 2024 | 5.21 | 5.25 | 4.97 | 4.99 | 4.99 | 9,431 |
02 Feb 2024 | 5.43 | 5.43 | 5.26 | 5.29 | 5.29 | 6,040 |
01 Feb 2024 | 5.33 | 5.46 | 5.17 | 5.19 | 5.19 | 36,876 |
31 Jan 2024 | 5.49 | 5.57 | 5.39 | 5.53 | 5.53 | 26,673 |
30 Jan 2024 | 5.72 | 5.84 | 5.49 | 5.53 | 5.53 | 69,372 |
29 Jan 2024 | 5.38 | 5.78 | 5.36 | 5.76 | 5.76 | 22,672 |
26 Jan 2024 | 4.97 | 5.33 | 4.97 | 5.35 | 5.35 | 52,676 |
25 Jan 2024 | 4.88 | 4.94 | 4.80 | 4.90 | 4.90 | 4,716 |
24 Jan 2024 | 4.99 | 5.16 | 4.96 | 4.99 | 4.99 | 65,193 |
23 Jan 2024 | 5.00 | 5.06 | 4.87 | 4.93 | 4.93 | 34,835 |
22 Jan 2024 | 5.02 | 5.25 | 4.90 | 5.15 | 5.15 | 76,838 |
19 Jan 2024 | 5.20 | 5.20 | 4.85 | 4.83 | 4.83 | 15,530 |
18 Jan 2024 | 5.37 | 5.51 | 5.25 | 5.31 | 5.31 | 41,320 |
17 Jan 2024 | 5.38 | 5.45 | 5.27 | 5.29 | 5.29 | 58,288 |
16 Jan 2024 | 5.64 | 5.77 | 5.31 | 5.56 | 5.56 | 119,469 |
15 Jan 2024 | 5.58 | 5.73 | 5.55 | 5.58 | 5.58 | 127,667 |
12 Jan 2024 | 6.29 | 6.32 | 5.76 | 5.76 | 5.76 | 278,761 |
11 Jan 2024 | 7.14 | 7.43 | 6.26 | 6.34 | 6.34 | 182,366 |
10 Jan 2024 | 6.64 | 6.78 | 6.53 | 6.77 | 6.77 | 36,544 |
09 Jan 2024 | 6.90 | 6.96 | 6.79 | 6.85 | 6.85 | 26,800 |
08 Jan 2024 | 6.63 | 6.78 | 6.32 | 6.60 | 6.60 | 19,143 |
05 Jan 2024 | 6.88 | 6.90 | 6.57 | 6.63 | 6.63 | 12,774 |
04 Jan 2024 | 6.70 | 7.01 | 6.60 | 6.95 | 6.95 | 16,464 |
03 Jan 2024 | 7.06 | 7.06 | 6.26 | 6.74 | 6.74 | 105,819 |
02 Jan 2024 | 7.65 | 8.07 | 7.10 | 7.17 | 7.17 | 102,255 |
29 Dec 2023 | 8.12 | 8.32 | 8.06 | 8.27 | 8.27 | 15,577 |
28 Dec 2023 | 8.69 | 8.84 | 7.97 | 8.12 | 8.12 | 103,217 |
27 Dec 2023 | 7.64 | 8.41 | 7.64 | 8.36 | 8.36 | 44,020 |
22 Dec 2023 | 7.04 | 7.29 | 7.04 | 7.16 | 7.16 | 35,271 |
21 Dec 2023 | 6.73 | 6.99 | 6.63 | 6.99 | 6.99 | 43,926 |
20 Dec 2023 | 6.69 | 7.08 | 6.54 | 6.88 | 6.88 | 105,548 |
19 Dec 2023 | 6.51 | 6.71 | 6.39 | 6.62 | 6.62 | 42,751 |
18 Dec 2023 | 5.99 | 6.27 | 5.79 | 6.19 | 6.19 | 53,048 |
15 Dec 2023 | 6.05 | 6.16 | 5.87 | 6.04 | 6.04 | 81,340 |
14 Dec 2023 | 5.92 | 6.03 | 5.85 | 5.98 | 5.98 | 28,032 |
13 Dec 2023 | 5.30 | 5.55 | 5.30 | 5.54 | 5.54 | 17,844 |
12 Dec 2023 | 5.42 | 5.54 | 5.35 | 5.38 | 5.38 | 61,542 |
11 Dec 2023 | 5.75 | 5.91 | 5.45 | 5.38 | 5.38 | 19,050 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |