Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 7.65 | 7.70 | 7.51 | 7.60 | 7.60 | 8,466 |
02 May 2024 | 7.71 | 7.71 | 7.57 | 7.65 | 7.65 | 3,770 |
30 Apr 2024 | 7.65 | 7.74 | 7.65 | 7.71 | 7.71 | 10,541 |
29 Apr 2024 | 7.70 | 7.70 | 7.62 | 7.70 | 7.70 | 4,733 |
26 Apr 2024 | 7.60 | 7.70 | 7.60 | 7.70 | 7.70 | 4,739 |
25 Apr 2024 | 7.59 | 7.64 | 7.59 | 7.60 | 7.60 | 3,091 |
24 Apr 2024 | 7.51 | 7.70 | 7.51 | 7.61 | 7.61 | 7,148 |
23 Apr 2024 | 7.53 | 7.65 | 7.51 | 7.51 | 7.51 | 3,561 |
22 Apr 2024 | 7.65 | 7.75 | 7.44 | 7.53 | 7.53 | 9,540 |
19 Apr 2024 | 7.55 | 7.64 | 7.54 | 7.64 | 7.64 | 10,121 |
18 Apr 2024 | 7.52 | 7.60 | 7.41 | 7.55 | 7.55 | 12,038 |
17 Apr 2024 | 7.48 | 7.65 | 7.46 | 7.59 | 7.59 | 7,996 |
16 Apr 2024 | 7.57 | 7.60 | 7.46 | 7.46 | 7.46 | 4,384 |
15 Apr 2024 | 7.59 | 7.60 | 7.55 | 7.57 | 7.57 | 4,306 |
12 Apr 2024 | 7.60 | 7.60 | 7.46 | 7.52 | 7.52 | 10,459 |
11 Apr 2024 | 7.59 | 7.60 | 7.46 | 7.60 | 7.60 | 4,796 |
10 Apr 2024 | 7.55 | 7.60 | 7.52 | 7.60 | 7.60 | 5,068 |
09 Apr 2024 | 7.56 | 7.59 | 7.45 | 7.46 | 7.46 | 7,106 |
08 Apr 2024 | 7.56 | 7.68 | 7.56 | 7.62 | 7.62 | 8,450 |
05 Apr 2024 | 7.65 | 7.70 | 7.60 | 7.63 | 7.63 | 4,074 |
04 Apr 2024 | 7.64 | 7.71 | 7.64 | 7.67 | 7.67 | 3,375 |
03 Apr 2024 | 7.71 | 7.73 | 7.56 | 7.56 | 7.56 | 12,879 |
02 Apr 2024 | 7.66 | 7.79 | 7.66 | 7.71 | 7.71 | 5,543 |
28 Mar 2024 | 7.80 | 7.80 | 7.67 | 7.67 | 7.67 | 10,063 |
27 Mar 2024 | 7.70 | 7.85 | 7.68 | 7.73 | 7.73 | 8,190 |
26 Mar 2024 | 7.58 | 7.80 | 7.33 | 7.80 | 7.80 | 41,762 |
25 Mar 2024 | 7.37 | 7.53 | 7.19 | 7.52 | 7.52 | 21,053 |
22 Mar 2024 | 7.15 | 7.39 | 7.07 | 7.19 | 7.19 | 15,533 |
21 Mar 2024 | 7.39 | 7.39 | 7.14 | 7.14 | 7.14 | 7,639 |
20 Mar 2024 | 7.37 | 7.48 | 7.30 | 7.34 | 7.34 | 15,578 |
19 Mar 2024 | 7.25 | 7.46 | 7.25 | 7.37 | 7.37 | 11,827 |
18 Mar 2024 | 7.02 | 7.25 | 7.02 | 7.21 | 7.21 | 8,778 |
15 Mar 2024 | 7.03 | 7.15 | 7.03 | 7.10 | 7.10 | 4,259 |
14 Mar 2024 | 7.22 | 7.22 | 7.12 | 7.12 | 7.12 | 2,275 |
13 Mar 2024 | 7.20 | 7.29 | 7.16 | 7.22 | 7.22 | 5,671 |
12 Mar 2024 | 7.04 | 7.20 | 7.04 | 7.05 | 7.05 | 8,111 |
11 Mar 2024 | 7.02 | 7.07 | 7.02 | 7.03 | 7.03 | 13,433 |
08 Mar 2024 | 7.02 | 7.08 | 7.02 | 7.02 | 7.02 | 7,988 |
07 Mar 2024 | 7.02 | 7.19 | 7.02 | 7.02 | 7.02 | 4,608 |
06 Mar 2024 | 7.02 | 7.10 | 7.02 | 7.03 | 7.03 | 7,918 |
05 Mar 2024 | 7.02 | 7.05 | 7.02 | 7.02 | 7.02 | 20,681 |
04 Mar 2024 | 7.02 | 7.10 | 7.02 | 7.03 | 7.03 | 19,689 |
01 Mar 2024 | 7.16 | 7.19 | 7.01 | 7.01 | 7.01 | 21,524 |
29 Feb 2024 | 7.25 | 7.27 | 7.03 | 7.03 | 7.03 | 222,004 |
28 Feb 2024 | 7.35 | 7.35 | 7.10 | 7.35 | 7.35 | 6,562 |
27 Feb 2024 | 7.31 | 7.43 | 7.26 | 7.35 | 7.35 | 8,309 |
26 Feb 2024 | 7.35 | 7.44 | 7.35 | 7.44 | 7.44 | 8,098 |
23 Feb 2024 | 7.32 | 7.35 | 7.15 | 7.35 | 7.35 | 15,448 |
22 Feb 2024 | 7.34 | 7.35 | 7.10 | 7.18 | 7.18 | 11,022 |
21 Feb 2024 | 7.36 | 7.39 | 7.30 | 7.38 | 7.38 | 7,045 |
20 Feb 2024 | 7.43 | 7.43 | 7.35 | 7.35 | 7.35 | 5,073 |
19 Feb 2024 | 7.27 | 7.45 | 7.20 | 7.45 | 7.45 | 7,906 |
16 Feb 2024 | 7.20 | 7.33 | 7.18 | 7.20 | 7.20 | 5,153 |
15 Feb 2024 | 7.35 | 7.35 | 7.10 | 7.17 | 7.17 | 14,341 |
14 Feb 2024 | 7.25 | 7.31 | 7.10 | 7.25 | 7.25 | 5,669 |
13 Feb 2024 | 7.35 | 7.35 | 7.10 | 7.12 | 7.12 | 19,339 |
12 Feb 2024 | 7.21 | 7.32 | 7.10 | 7.10 | 7.10 | 29,208 |
09 Feb 2024 | 7.20 | 7.36 | 7.20 | 7.21 | 7.21 | 7,037 |
08 Feb 2024 | 7.25 | 7.32 | 7.20 | 7.20 | 7.20 | 11,720 |
07 Feb 2024 | 7.40 | 7.40 | 7.15 | 7.23 | 7.23 | 17,506 |
06 Feb 2024 | 7.50 | 7.50 | 7.24 | 7.33 | 7.33 | 19,314 |
05 Feb 2024 | 7.50 | 7.53 | 7.50 | 7.50 | 7.50 | 15,494 |
02 Feb 2024 | 7.50 | 7.61 | 7.50 | 7.51 | 7.51 | 7,266 |
01 Feb 2024 | 7.50 | 7.57 | 7.50 | 7.50 | 7.50 | 22,798 |
31 Jan 2024 | 7.59 | 7.61 | 7.50 | 7.50 | 7.50 | 17,117 |
30 Jan 2024 | 7.68 | 7.69 | 7.59 | 7.59 | 7.59 | 5,733 |
29 Jan 2024 | 7.69 | 7.75 | 7.62 | 7.70 | 7.70 | 2,362 |
26 Jan 2024 | 7.77 | 7.80 | 7.59 | 7.69 | 7.69 | 6,737 |
25 Jan 2024 | 7.90 | 7.90 | 7.70 | 7.70 | 7.70 | 10,241 |
24 Jan 2024 | 7.62 | 7.84 | 7.55 | 7.84 | 7.84 | 28,319 |
23 Jan 2024 | 7.58 | 7.67 | 7.55 | 7.62 | 7.62 | 10,699 |
22 Jan 2024 | 7.56 | 7.70 | 7.56 | 7.67 | 7.67 | 6,747 |
19 Jan 2024 | 7.65 | 7.65 | 7.54 | 7.64 | 7.64 | 5,657 |
18 Jan 2024 | 7.67 | 7.67 | 7.55 | 7.63 | 7.63 | 8,507 |
17 Jan 2024 | 7.60 | 7.67 | 7.51 | 7.53 | 7.53 | 19,385 |
16 Jan 2024 | 7.50 | 7.70 | 7.50 | 7.65 | 7.65 | 20,300 |
15 Jan 2024 | 7.52 | 7.60 | 7.52 | 7.53 | 7.53 | 18,933 |
12 Jan 2024 | 7.50 | 7.67 | 7.50 | 7.50 | 7.50 | 18,795 |
11 Jan 2024 | 7.67 | 7.67 | 7.50 | 7.52 | 7.52 | 13,135 |
10 Jan 2024 | 7.70 | 7.70 | 7.57 | 7.70 | 7.70 | 10,365 |
09 Jan 2024 | 7.64 | 7.68 | 7.62 | 7.63 | 7.63 | 7,132 |
08 Jan 2024 | 7.54 | 7.64 | 7.47 | 7.64 | 7.64 | 36,232 |
05 Jan 2024 | 7.67 | 7.67 | 7.51 | 7.52 | 7.52 | 9,173 |
04 Jan 2024 | 7.61 | 7.70 | 7.48 | 7.67 | 7.67 | 38,027 |
03 Jan 2024 | 7.69 | 7.69 | 7.54 | 7.59 | 7.59 | 16,912 |
02 Jan 2024 | 7.60 | 7.69 | 7.60 | 7.66 | 7.66 | 7,609 |
29 Dec 2023 | 7.68 | 7.75 | 7.60 | 7.60 | 7.60 | 20,719 |
28 Dec 2023 | 7.71 | 7.73 | 7.60 | 7.60 | 7.60 | 30,706 |
27 Dec 2023 | 7.70 | 7.89 | 7.70 | 7.73 | 7.73 | 26,257 |
22 Dec 2023 | 7.91 | 7.91 | 7.73 | 7.81 | 7.81 | 43,213 |
21 Dec 2023 | 7.86 | 7.91 | 7.75 | 7.91 | 7.91 | 9,640 |
20 Dec 2023 | 7.95 | 7.95 | 7.88 | 7.88 | 7.88 | 17,550 |
19 Dec 2023 | 7.95 | 7.95 | 7.85 | 7.95 | 7.95 | 15,672 |
18 Dec 2023 | 7.96 | 7.99 | 7.82 | 7.91 | 7.91 | 9,403 |
15 Dec 2023 | 7.85 | 7.98 | 7.81 | 7.97 | 7.97 | 32,814 |
14 Dec 2023 | 7.75 | 7.81 | 7.70 | 7.79 | 7.79 | 16,440 |
13 Dec 2023 | 7.55 | 7.76 | 7.51 | 7.67 | 7.67 | 9,194 |
12 Dec 2023 | 7.67 | 7.73 | 7.46 | 7.47 | 7.47 | 17,423 |
11 Dec 2023 | 7.65 | 7.80 | 7.65 | 7.67 | 7.67 | 8,202 |
08 Dec 2023 | 7.64 | 7.84 | 7.64 | 7.65 | 7.65 | 10,775 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |