Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Apr 2024 | 8.41 | 8.42 | 8.40 | 8.39 | 8.39 | 12,356 |
22 Apr 2024 | 8.39 | 8.40 | 8.39 | 8.40 | 8.40 | 1,245 |
19 Apr 2024 | 8.44 | 8.44 | 8.41 | 8.43 | 8.43 | 7,045 |
18 Apr 2024 | 8.43 | 8.43 | 8.41 | 8.40 | 8.40 | 6,003 |
17 Apr 2024 | 8.40 | 8.40 | 8.39 | 8.41 | 8.41 | 3,150 |
16 Apr 2024 | 8.44 | 8.44 | 8.39 | 8.41 | 8.41 | 3,785 |
15 Apr 2024 | 8.46 | 8.46 | 8.44 | 8.43 | 8.43 | 15,453 |
12 Apr 2024 | 8.46 | 8.49 | 8.46 | 8.49 | 8.49 | 2,375 |
11 Apr 2024 | 8.43 | 8.43 | 8.42 | 8.42 | 8.42 | 2,195 |
10 Apr 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - |
09 Apr 2024 | 8.44 | 8.44 | 8.43 | 8.45 | 8.45 | 3,416 |
08 Apr 2024 | 8.43 | 8.43 | 8.40 | 8.40 | 8.40 | 820 |
05 Apr 2024 | 8.45 | 8.47 | 8.45 | 8.44 | 8.44 | 3,465 |
04 Apr 2024 | 8.44 | 8.45 | 8.42 | 8.44 | 8.44 | 8,317 |
03 Apr 2024 | 8.47 | 8.48 | 8.47 | 8.43 | 8.43 | 4,868 |
02 Apr 2024 | 8.52 | 8.52 | 8.47 | 8.46 | 8.46 | 5,863 |
28 Mar 2024 | 8.51 | 8.54 | 8.51 | 8.53 | 8.53 | 669 |
27 Mar 2024 | 8.50 | 8.53 | 8.50 | 8.52 | 8.52 | 3,141 |
26 Mar 2024 | 8.47 | 8.50 | 8.47 | 8.49 | 8.49 | 2,117 |
25 Mar 2024 | 8.48 | 8.50 | 8.48 | 8.47 | 8.47 | 1,861 |
22 Mar 2024 | 8.50 | 8.53 | 8.49 | 8.51 | 8.51 | 4,255 |
21 Mar 2024 | 8.47 | 8.47 | 8.44 | 8.46 | 8.46 | 6,744 |
20 Mar 2024 | 8.47 | 8.47 | 8.46 | 8.45 | 8.45 | 2,427 |
19 Mar 2024 | 8.46 | 8.47 | 8.46 | 8.47 | 8.47 | 1,736 |
18 Mar 2024 | 8.44 | 8.44 | 8.43 | 8.45 | 8.45 | 1,070 |
15 Mar 2024 | 8.45 | 8.46 | 8.45 | 8.45 | 8.45 | 5,809 |
14 Mar 2024 | 8.49 | 8.49 | 8.46 | 8.47 | 8.47 | 4,439 |
13 Mar 2024 | 8.50 | 8.51 | 8.48 | 8.49 | 8.49 | 9,011 |
12 Mar 2024 | 8.51 | 8.51 | 8.50 | 8.51 | 8.51 | 615 |
11 Mar 2024 | 8.54 | 8.54 | 8.52 | 8.52 | 8.52 | 1,601 |
08 Mar 2024 | 8.53 | 8.54 | 8.51 | 8.52 | 8.52 | 11,834 |
07 Mar 2024 | 8.51 | 8.53 | 8.50 | 8.51 | 8.51 | 4,440 |
06 Mar 2024 | 8.49 | 8.49 | 8.46 | 8.48 | 8.48 | 7,016 |
05 Mar 2024 | 8.48 | 8.48 | 8.45 | 8.48 | 8.48 | 6,680 |
04 Mar 2024 | 8.45 | 8.46 | 8.43 | 8.44 | 8.44 | 6,008 |
01 Mar 2024 | 8.48 | 8.48 | 8.43 | 8.47 | 8.47 | 3,960 |
29 Feb 2024 | 8.42 | 8.43 | 8.41 | 8.47 | 8.47 | 2,059 |
28 Feb 2024 | 8.44 | 8.45 | 8.43 | 8.43 | 8.43 | 3,953 |
27 Feb 2024 | 8.46 | 8.46 | 8.42 | 8.42 | 8.42 | 15,418 |
26 Feb 2024 | 8.49 | 8.49 | 8.45 | 8.43 | 8.43 | 1,723 |
23 Feb 2024 | 8.44 | 8.47 | 8.42 | 8.47 | 8.47 | 10,488 |
22 Feb 2024 | 8.41 | 8.44 | 8.41 | 8.44 | 8.44 | 4,307 |
21 Feb 2024 | 8.48 | 8.48 | 8.45 | 8.44 | 8.44 | 2,432 |
20 Feb 2024 | 8.47 | 8.47 | 8.44 | 8.46 | 8.46 | 381 |
19 Feb 2024 | 8.47 | 8.47 | 8.45 | 8.46 | 8.46 | 1,478 |
16 Feb 2024 | 8.45 | 8.47 | 8.45 | 8.45 | 8.45 | 7,097 |
15 Feb 2024 | 8.52 | 8.52 | 8.48 | 8.48 | 8.48 | 6,360 |
14 Feb 2024 | 8.49 | 8.49 | 8.49 | 8.48 | 8.48 | 549 |
13 Feb 2024 | 8.51 | 8.52 | 8.50 | 8.48 | 8.48 | 4,453 |
12 Feb 2024 | 8.51 | 8.51 | 8.47 | 8.47 | 8.47 | 2,096 |
09 Feb 2024 | 8.48 | 8.49 | 8.46 | 8.47 | 8.47 | 5,067 |
08 Feb 2024 | 8.51 | 8.51 | 8.50 | 8.49 | 8.49 | 2,046 |
07 Feb 2024 | 8.55 | 8.55 | 8.51 | 8.53 | 8.53 | 2,063 |
06 Feb 2024 | 8.54 | 8.54 | 8.53 | 8.54 | 8.54 | 3,787 |
05 Feb 2024 | 8.54 | 8.55 | 8.53 | 8.51 | 8.51 | 986 |
02 Feb 2024 | 8.58 | 8.59 | 8.57 | 8.55 | 8.55 | 4,609 |
01 Feb 2024 | 8.58 | 8.58 | 8.56 | 8.60 | 8.60 | 3,754 |
31 Jan 2024 | 8.54 | 8.54 | 8.52 | 8.57 | 8.57 | 7,196 |
30 Jan 2024 | 8.54 | 8.54 | 8.50 | 8.51 | 8.51 | 6,286 |
29 Jan 2024 | 8.54 | 8.54 | 8.52 | 8.53 | 8.53 | 3,424 |
26 Jan 2024 | 8.53 | 8.53 | 8.48 | 8.48 | 8.48 | 3,165 |
25 Jan 2024 | 8.45 | 8.48 | 8.44 | 8.48 | 8.48 | 1,388 |
24 Jan 2024 | 8.47 | 8.47 | 8.46 | 8.45 | 8.45 | 293 |
23 Jan 2024 | 8.48 | 8.49 | 8.47 | 8.48 | 8.48 | 6,122 |
22 Jan 2024 | 8.50 | 8.50 | 8.47 | 8.48 | 8.48 | 3,655 |
19 Jan 2024 | 8.47 | 8.47 | 8.44 | 8.45 | 8.45 | 2,455 |
18 Jan 2024 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | 520 |
17 Jan 2024 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | 194 |
16 Jan 2024 | 8.52 | 8.53 | 8.51 | 8.51 | 8.51 | 4,985 |
15 Jan 2024 | 8.51 | 8.51 | 8.51 | 8.53 | 8.53 | 1,769 |
12 Jan 2024 | 8.54 | 8.54 | 8.54 | 8.55 | 8.55 | 3,044 |
11 Jan 2024 | 8.50 | 8.52 | 8.50 | 8.50 | 8.50 | 4,206 |
10 Jan 2024 | 8.51 | 8.53 | 8.51 | 8.49 | 8.49 | 1,244 |
09 Jan 2024 | 8.53 | 8.53 | 8.51 | 8.53 | 8.53 | 1,895 |
08 Jan 2024 | 8.48 | 8.53 | 8.48 | 8.52 | 8.52 | 3,335 |
05 Jan 2024 | 8.51 | 8.51 | 8.51 | 8.52 | 8.52 | 2,537 |
04 Jan 2024 | 8.56 | 8.56 | 8.53 | 8.53 | 8.53 | 5,800 |
03 Jan 2024 | 8.58 | 8.58 | 8.57 | 8.59 | 8.59 | 1,049 |
02 Jan 2024 | 8.57 | 8.59 | 8.56 | 8.59 | 8.59 | 2,706 |
29 Dec 2023 | 8.57 | 8.57 | 8.56 | 8.58 | 8.58 | 1,753 |
28 Dec 2023 | 8.59 | 8.60 | 8.57 | 8.60 | 8.60 | 1,829 |
27 Dec 2023 | 8.60 | 8.60 | 8.60 | 8.58 | 8.58 | 1,643 |
22 Dec 2023 | 8.59 | 8.61 | 8.58 | 8.59 | 8.59 | 1,589 |
21 Dec 2023 | 8.63 | 8.63 | 8.59 | 8.61 | 8.61 | 6,468 |
20 Dec 2023 | 8.63 | 8.64 | 8.61 | 8.60 | 8.60 | 6,008 |
19 Dec 2023 | 8.56 | 8.58 | 8.55 | 8.57 | 8.57 | 2,501 |
18 Dec 2023 | 8.61 | 8.61 | 8.55 | 8.55 | 8.55 | 724 |
15 Dec 2023 | 8.56 | 8.58 | 8.56 | 8.60 | 8.60 | 4,875 |
14 Dec 2023 | 8.59 | 8.59 | 8.59 | 8.53 | 8.53 | 4,055 |
13 Dec 2023 | 8.52 | 8.52 | 8.48 | 8.51 | 8.51 | 7,108 |
12 Dec 2023 | 8.47 | 8.49 | 8.47 | 8.48 | 8.48 | 4,093 |
11 Dec 2023 | 8.47 | 8.48 | 8.46 | 8.47 | 8.47 | 4,726 |
08 Dec 2023 | 8.50 | 8.50 | 8.50 | 8.48 | 8.48 | 306 |
07 Dec 2023 | 8.47 | 8.53 | 8.47 | 8.52 | 8.52 | 2,985 |
06 Dec 2023 | 8.47 | 8.49 | 8.47 | 8.49 | 8.49 | 4,316 |
05 Dec 2023 | 8.44 | 8.44 | 8.43 | 8.47 | 8.47 | 1,471 |
04 Dec 2023 | 8.39 | 8.40 | 8.38 | 8.38 | 8.38 | 4,372 |
01 Dec 2023 | 8.31 | 8.33 | 8.31 | 8.38 | 8.38 | 980 |
30 Nov 2023 | 8.34 | 8.34 | 8.32 | 8.32 | 8.32 | 4,158 |
29 Nov 2023 | 8.29 | 8.31 | 8.29 | 8.31 | 8.31 | 3,159 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |