Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 7.06 | 7.50 | 7.06 | 7.40 | 7.40 | 1,530 |
02 May 2024 | 7.00 | 7.06 | 7.00 | 7.06 | 7.06 | 8,848 |
30 Apr 2024 | 7.50 | 7.50 | 7.14 | 7.25 | 7.25 | 2,490 |
29 Apr 2024 | 7.60 | 7.60 | 7.59 | 7.59 | 7.59 | 8,543 |
26 Apr 2024 | 7.31 | 7.74 | 7.31 | 7.60 | 7.60 | 6,380 |
25 Apr 2024 | 7.06 | 7.99 | 7.06 | 7.99 | 7.99 | 1,410 |
24 Apr 2024 | 7.12 | 7.83 | 7.12 | 7.50 | 7.50 | 7,072 |
23 Apr 2024 | 7.95 | 7.95 | 7.84 | 7.84 | 7.84 | 1,937 |
22 Apr 2024 | 7.37 | 7.99 | 7.00 | 7.99 | 7.99 | 14,576 |
19 Apr 2024 | 7.60 | 8.00 | 7.60 | 7.60 | 7.60 | 1,466 |
18 Apr 2024 | 7.75 | 7.75 | 7.49 | 7.49 | 7.49 | 10,588 |
16 Apr 2024 | 7.30 | 7.79 | 7.12 | 7.75 | 7.75 | 10,455 |
15 Apr 2024 | 6.42 | 7.84 | 6.42 | 7.79 | 7.79 | 12,361 |
12 Apr 2024 | 5.85 | 7.13 | 5.85 | 7.13 | 7.13 | 25,945 |
10 Apr 2024 | 6.50 | 6.50 | 6.49 | 6.49 | 6.49 | 1,001 |
09 Apr 2024 | 6.21 | 6.72 | 6.21 | 6.50 | 6.50 | 583 |
08 Apr 2024 | 7.04 | 7.04 | 6.50 | 6.90 | 6.90 | 361 |
05 Apr 2024 | 6.53 | 6.53 | 6.40 | 6.40 | 6.40 | 1,156 |
04 Apr 2024 | 6.21 | 6.52 | 6.02 | 6.52 | 6.52 | 1,274 |
03 Apr 2024 | 6.25 | 6.36 | 6.21 | 6.21 | 6.21 | 4,351 |
02 Apr 2024 | 6.60 | 6.60 | 6.53 | 6.53 | 6.53 | 16,559 |
01 Apr 2024 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | 1,363 |
28 Mar 2024 | 6.23 | 6.54 | 6.23 | 6.54 | 6.54 | 4,115 |
27 Mar 2024 | 6.23 | 6.23 | 5.92 | 6.23 | 6.23 | 580 |
26 Mar 2024 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | 50 |
22 Mar 2024 | 6.08 | 6.24 | 6.08 | 6.24 | 6.24 | 2,621 |
21 Mar 2024 | 6.48 | 6.48 | 6.39 | 6.39 | 6.39 | 1,360 |
20 Mar 2024 | 5.62 | 6.18 | 5.62 | 6.18 | 6.18 | 1,002 |
19 Mar 2024 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | 534 |
18 Mar 2024 | 5.78 | 5.79 | 5.51 | 5.65 | 5.65 | 5,026 |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | 3,033 |
13 Mar 2024 | 6.12 | 6.12 | 6.11 | 6.11 | 6.11 | 420 |
12 Mar 2024 | 6.61 | 6.61 | 6.12 | 6.43 | 6.43 | 245 |
11 Mar 2024 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | 1,504 |
07 Mar 2024 | 5.97 | 6.59 | 5.97 | 6.59 | 6.59 | 2,491 |
06 Mar 2024 | 6.61 | 6.61 | 6.28 | 6.28 | 6.28 | 1,481 |
05 Mar 2024 | 6.90 | 6.90 | 6.61 | 6.61 | 6.61 | 1,675 |
04 Mar 2024 | 6.31 | 6.61 | 6.31 | 6.61 | 6.61 | 210 |
01 Mar 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 4,165 |
29 Feb 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 732 |
28 Feb 2024 | 6.27 | 6.28 | 6.27 | 6.27 | 6.27 | 6,494 |
27 Feb 2024 | 6.75 | 6.90 | 6.47 | 6.47 | 6.47 | 3,333 |
26 Feb 2024 | 6.69 | 7.04 | 6.69 | 6.80 | 6.80 | 1,428 |
23 Feb 2024 | 6.71 | 7.04 | 6.71 | 7.04 | 7.04 | 1,006 |
22 Feb 2024 | 6.68 | 6.71 | 6.38 | 6.71 | 6.71 | 1,242 |
21 Feb 2024 | 6.60 | 6.86 | 6.60 | 6.71 | 6.71 | 1,781 |
20 Feb 2024 | 6.84 | 7.20 | 6.84 | 6.87 | 6.87 | 1,058 |
19 Feb 2024 | 6.62 | 7.26 | 6.62 | 7.20 | 7.20 | 1,148 |
16 Feb 2024 | 7.00 | 7.00 | 6.95 | 6.95 | 6.95 | 6,406 |
15 Feb 2024 | 6.85 | 6.90 | 6.84 | 6.90 | 6.90 | 4,404 |
14 Feb 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 1,013 |
13 Feb 2024 | 6.54 | 6.55 | 6.53 | 6.53 | 6.53 | 5,924 |
12 Feb 2024 | 6.57 | 6.87 | 6.57 | 6.87 | 6.87 | 1,778 |
09 Feb 2024 | 6.90 | 6.90 | 6.80 | 6.90 | 6.90 | 2,343 |
08 Feb 2024 | 7.07 | 7.07 | 7.00 | 7.06 | 7.06 | 3,792 |
07 Feb 2024 | 6.70 | 7.08 | 6.70 | 7.08 | 7.08 | 3,913 |
06 Feb 2024 | 7.15 | 7.15 | 6.80 | 6.80 | 6.80 | 13,157 |
05 Feb 2024 | 7.30 | 7.30 | 7.05 | 7.15 | 7.15 | 7,871 |
02 Feb 2024 | 7.56 | 7.56 | 7.00 | 7.00 | 7.00 | 22,699 |
01 Feb 2024 | 6.53 | 7.20 | 6.53 | 7.20 | 7.20 | 10,046 |
31 Jan 2024 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | 626 |
30 Jan 2024 | 6.67 | 7.34 | 6.67 | 6.86 | 6.86 | 2,934 |
29 Jan 2024 | 6.66 | 7.34 | 6.66 | 7.01 | 7.01 | 9,231 |
25 Jan 2024 | 7.38 | 7.38 | 6.99 | 7.01 | 7.01 | 7,999 |
24 Jan 2024 | 7.43 | 7.43 | 7.05 | 7.05 | 7.05 | 29,032 |
23 Jan 2024 | 7.40 | 7.42 | 7.40 | 7.42 | 7.42 | 13,344 |
19 Jan 2024 | 7.37 | 7.37 | 7.03 | 7.03 | 7.03 | 17,314 |
18 Jan 2024 | 7.37 | 7.37 | 7.05 | 7.37 | 7.37 | 1,430 |
17 Jan 2024 | 7.75 | 7.75 | 7.37 | 7.37 | 7.37 | 4,822 |
16 Jan 2024 | 8.15 | 8.15 | 7.75 | 7.75 | 7.75 | 1,886 |
15 Jan 2024 | 7.77 | 8.15 | 7.77 | 8.15 | 8.15 | 1,728 |
12 Jan 2024 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | 2,183 |
11 Jan 2024 | 8.30 | 8.60 | 8.30 | 8.60 | 8.60 | 5,271 |
10 Jan 2024 | 9.09 | 9.09 | 8.23 | 8.23 | 8.23 | 9,926 |
09 Jan 2024 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | 25,477 |
08 Jan 2024 | 8.24 | 8.25 | 8.24 | 8.25 | 8.25 | 13,188 |
05 Jan 2024 | 7.85 | 8.10 | 7.57 | 7.86 | 7.86 | 35,657 |
04 Jan 2024 | 7.55 | 8.00 | 7.51 | 7.74 | 7.74 | 10,866 |
03 Jan 2024 | 8.09 | 8.10 | 7.53 | 7.81 | 7.81 | 20,773 |
02 Jan 2024 | 8.04 | 8.08 | 7.52 | 7.86 | 7.86 | 12,393 |
01 Jan 2024 | 7.66 | 7.88 | 7.50 | 7.88 | 7.88 | 31,210 |
29 Dec 2023 | 8.10 | 8.10 | 7.36 | 7.51 | 7.51 | 32,566 |
28 Dec 2023 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | 31,888 |
27 Dec 2023 | 6.38 | 7.04 | 5.93 | 7.04 | 7.04 | 52,825 |
26 Dec 2023 | 5.87 | 6.44 | 5.87 | 6.40 | 6.40 | 423 |
22 Dec 2023 | 5.89 | 6.35 | 5.89 | 6.30 | 6.30 | 4,826 |
21 Dec 2023 | 6.02 | 6.24 | 5.70 | 6.01 | 6.01 | 4,747 |
20 Dec 2023 | 6.50 | 6.50 | 6.01 | 6.02 | 6.02 | 7,936 |
19 Dec 2023 | 6.29 | 6.69 | 6.10 | 6.38 | 6.38 | 4,706 |
18 Dec 2023 | 6.49 | 6.49 | 6.09 | 6.18 | 6.18 | 2,827 |
15 Dec 2023 | 6.42 | 6.42 | 6.02 | 6.09 | 6.09 | 3,491 |
14 Dec 2023 | 6.61 | 6.61 | 6.01 | 6.44 | 6.44 | 6,097 |
13 Dec 2023 | 6.79 | 6.79 | 6.10 | 6.48 | 6.48 | 8,211 |
12 Dec 2023 | 6.20 | 6.48 | 6.04 | 6.19 | 6.19 | 5,032 |
11 Dec 2023 | 6.58 | 6.58 | 5.78 | 6.19 | 6.19 | 9,920 |
08 Dec 2023 | 6.39 | 6.39 | 5.98 | 6.02 | 6.02 | 1,604 |
07 Dec 2023 | 5.96 | 6.59 | 5.96 | 6.08 | 6.08 | 16,600 |
06 Dec 2023 | 6.04 | 6.29 | 5.78 | 6.08 | 6.08 | 23,009 |
05 Dec 2023 | 6.40 | 6.40 | 6.03 | 6.06 | 6.06 | 8,738 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |