Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 6.61 | 6.70 | 6.61 | 6.55 | 6.55 | 105,251 |
20 May 2024 | 6.70 | 6.61 | 6.61 | 6.70 | 6.70 | 10,545 |
17 May 2024 | 6.70 | 6.61 | 6.50 | 6.70 | 6.70 | 785,124 |
16 May 2024 | 6.70 | 6.70 | 6.60 | 6.70 | 6.70 | 44,276 |
15 May 2024 | 6.55 | 6.60 | 6.52 | 6.70 | 6.70 | 686,762 |
14 May 2024 | 6.60 | 6.53 | 6.53 | 6.55 | 6.55 | 62,623 |
13 May 2024 | 6.60 | 6.51 | 6.50 | 6.60 | 6.60 | 61,093 |
10 May 2024 | 6.60 | 6.58 | 6.51 | 6.60 | 6.60 | 28,578 |
09 May 2024 | 6.60 | 6.60 | 6.50 | 6.60 | 6.60 | 278,512 |
08 May 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 7,575 |
07 May 2024 | 6.65 | 6.66 | 6.59 | 6.60 | 6.60 | 21,186 |
03 May 2024 | 6.65 | 6.66 | 6.60 | 6.65 | 6.65 | 390,708 |
02 May 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 265,000 |
01 May 2024 | 6.60 | 6.61 | 6.54 | 6.60 | 6.60 | 178,000 |
30 Apr 2024 | 6.60 | 6.60 | 6.55 | 6.60 | 6.60 | 47,373 |
29 Apr 2024 | 6.60 | 6.70 | 6.53 | 6.60 | 6.60 | 343,772 |
26 Apr 2024 | 6.60 | 6.70 | 6.54 | 6.60 | 6.60 | 319,216 |
25 Apr 2024 | 6.60 | 6.85 | 6.52 | 6.60 | 6.60 | 676,502 |
24 Apr 2024 | 6.70 | 6.90 | 6.05 | 6.60 | 6.60 | 861,046 |
23 Apr 2024 | 6.55 | 6.95 | 6.50 | 6.70 | 6.70 | 580,281 |
22 Apr 2024 | 6.60 | 7.00 | 6.20 | 6.40 | 6.40 | 1,399,907 |
19 Apr 2024 | 6.63 | 6.88 | 6.68 | 6.75 | 6.75 | 408,920 |
18 Apr 2024 | 7.80 | 7.60 | 6.69 | 6.63 | 6.63 | 369,178 |
17 Apr 2024 | 7.80 | 7.76 | 7.76 | 7.80 | 7.80 | 128,142 |
16 Apr 2024 | 7.80 | 7.70 | 7.60 | 7.80 | 7.80 | 79,971 |
15 Apr 2024 | 7.80 | 7.76 | 7.60 | 7.80 | 7.80 | 103,757 |
12 Apr 2024 | 7.80 | 7.76 | 7.60 | 7.80 | 7.80 | 25,257 |
11 Apr 2024 | 7.75 | 7.76 | 7.50 | 7.80 | 7.80 | 29,216 |
10 Apr 2024 | 7.75 | 8.00 | 8.00 | 7.75 | 7.75 | 1 |
09 Apr 2024 | 7.50 | 7.80 | 7.45 | 7.75 | 7.75 | 751,315 |
08 Apr 2024 | 7.40 | 7.50 | 7.20 | 7.35 | 7.35 | 395,732 |
05 Apr 2024 | 7.25 | 7.49 | 7.14 | 7.40 | 7.40 | 336,907 |
04 Apr 2024 | 7.05 | 7.10 | 7.05 | 7.25 | 7.25 | 225,789 |
03 Apr 2024 | 7.05 | 7.20 | 7.00 | 7.05 | 7.05 | 35,439 |
02 Apr 2024 | 7.15 | 7.25 | 6.93 | 7.05 | 7.05 | 612,155 |
28 Mar 2024 | 7.25 | 7.25 | 7.10 | 7.15 | 7.15 | 178,386 |
27 Mar 2024 | 7.50 | 7.50 | 7.05 | 7.25 | 7.25 | 1,108,039 |
26 Mar 2024 | 7.55 | 7.70 | 7.35 | 7.55 | 7.55 | 841,610 |
25 Mar 2024 | 8.60 | 8.41 | 7.50 | 7.55 | 7.55 | 1,017,064 |
22 Mar 2024 | 8.45 | 8.60 | 8.50 | 8.65 | 8.65 | 120,037 |
21 Mar 2024 | 8.45 | 8.50 | 8.43 | 8.45 | 8.45 | 251,002 |
20 Mar 2024 | 8.35 | 8.50 | 8.30 | 8.45 | 8.45 | 160,538 |
19 Mar 2024 | 8.65 | 8.60 | 8.20 | 8.35 | 8.35 | 1,059,682 |
18 Mar 2024 | 8.65 | 8.76 | 8.60 | 8.65 | 8.65 | 201,999 |
15 Mar 2024 | 8.65 | 8.75 | 8.65 | 8.65 | 8.65 | 211,800 |
14 Mar 2024 | 8.65 | 8.60 | 8.50 | 8.65 | 8.65 | 50,747 |
13 Mar 2024 | 8.60 | 8.60 | 8.51 | 8.65 | 8.65 | 200,000 |
12 Mar 2024 | 8.65 | 8.65 | 8.30 | 8.45 | 8.45 | 164,955 |
11 Mar 2024 | 8.90 | 9.00 | 8.50 | 8.65 | 8.65 | 353,411 |
08 Mar 2024 | 8.20 | 8.70 | 8.10 | 8.50 | 8.50 | 928,247 |
07 Mar 2024 | 9.60 | 10.00 | 8.05 | 8.20 | 8.20 | 749,657 |
06 Mar 2024 | 10.10 | 10.30 | 9.70 | 9.65 | 9.65 | 627,516 |
05 Mar 2024 | 10.10 | 10.30 | 9.99 | 10.10 | 10.10 | 27,982 |
04 Mar 2024 | 10.10 | 10.30 | 10.10 | 10.10 | 10.10 | 40,602 |
01 Mar 2024 | 10.30 | 10.30 | 10.00 | 10.10 | 10.10 | 498,557 |
29 Feb 2024 | 10.25 | 10.40 | 10.12 | 10.30 | 10.30 | 187,186 |
28 Feb 2024 | 9.75 | 10.30 | 9.72 | 10.25 | 10.25 | 1,661,243 |
27 Feb 2024 | 11.55 | 11.58 | 9.70 | 9.70 | 9.70 | 3,500,668 |
26 Feb 2024 | 12.60 | 13.44 | 11.00 | 11.70 | 11.70 | 2,556,123 |
23 Feb 2024 | 11.15 | 11.25 | 11.05 | 11.15 | 11.15 | 191,434 |
22 Feb 2024 | 11.13 | 12.00 | 11.00 | 11.15 | 11.15 | 567,245 |
21 Feb 2024 | 11.07 | 11.25 | 11.06 | 11.13 | 11.13 | 643,722 |
20 Feb 2024 | 11.23 | 11.20 | 11.00 | 11.20 | 11.20 | 1,957,378 |
19 Feb 2024 | 10.55 | 12.00 | 10.57 | 11.23 | 11.23 | 2,004,218 |
16 Feb 2024 | 10.75 | 10.75 | 10.50 | 10.55 | 10.55 | 588,155 |
15 Feb 2024 | 10.50 | 10.71 | 10.60 | 10.60 | 10.60 | 551,028 |
14 Feb 2024 | 10.50 | 10.58 | 10.49 | 10.50 | 10.50 | 65,668 |
13 Feb 2024 | 10.65 | 10.67 | 10.35 | 10.50 | 10.50 | 438,606 |
12 Feb 2024 | 10.73 | 10.80 | 10.63 | 10.65 | 10.65 | 1,057,292 |
09 Feb 2024 | 10.70 | 10.77 | 10.60 | 10.73 | 10.73 | 246,607 |
08 Feb 2024 | 10.30 | 11.50 | 10.35 | 10.75 | 10.75 | 1,348,135 |
07 Feb 2024 | 10.40 | 10.50 | 10.20 | 10.35 | 10.35 | 523,446 |
06 Feb 2024 | 9.85 | 10.39 | 10.00 | 10.20 | 10.20 | 608,798 |
05 Feb 2024 | 9.85 | 10.00 | 9.86 | 9.85 | 9.85 | 37,030 |
02 Feb 2024 | 10.15 | 10.70 | 9.75 | 9.85 | 9.85 | 450,147 |
01 Feb 2024 | 10.10 | 10.40 | 10.02 | 10.10 | 10.10 | 59,970 |
31 Jan 2024 | 10.05 | 10.40 | 9.90 | 10.10 | 10.10 | 210,297 |
30 Jan 2024 | 10.10 | 10.15 | 9.70 | 9.95 | 9.95 | 417,010 |
29 Jan 2024 | 10.25 | 10.40 | 10.05 | 10.10 | 10.10 | 1,025,260 |
26 Jan 2024 | 9.85 | 10.40 | 9.89 | 10.30 | 10.30 | 710,271 |
25 Jan 2024 | 9.90 | 9.89 | 9.74 | 9.85 | 9.85 | 50,052 |
24 Jan 2024 | 10.30 | 10.59 | 9.75 | 9.95 | 9.95 | 1,688,952 |
23 Jan 2024 | 9.65 | 10.50 | 9.70 | 10.35 | 10.35 | 2,204,442 |
22 Jan 2024 | 9.15 | 9.87 | 9.20 | 9.80 | 9.80 | 889,255 |
19 Jan 2024 | 8.95 | 9.50 | 8.98 | 9.20 | 9.20 | 484,738 |
18 Jan 2024 | 8.85 | 8.99 | 8.80 | 8.95 | 8.95 | 110,351 |
17 Jan 2024 | 8.45 | 8.88 | 8.50 | 8.80 | 8.80 | 319,307 |
16 Jan 2024 | 8.45 | 8.49 | 8.40 | 8.45 | 8.45 | 6,304 |
15 Jan 2024 | 8.49 | 8.50 | 8.24 | 8.45 | 8.45 | 491,280 |
12 Jan 2024 | 8.35 | 8.34 | 8.26 | 8.35 | 8.35 | 5,800 |
11 Jan 2024 | 8.35 | 8.23 | 8.23 | 8.30 | 8.30 | 6,625 |
10 Jan 2024 | 8.35 | 8.38 | 8.20 | 8.35 | 8.35 | 35,388 |
09 Jan 2024 | 8.50 | 8.78 | 8.78 | 8.60 | 8.60 | 140,500 |
08 Jan 2024 | 9.10 | 9.10 | 8.70 | 8.65 | 8.65 | 141,852 |
05 Jan 2024 | 9.05 | 9.15 | 9.00 | 9.10 | 9.10 | 31,259 |
04 Jan 2024 | 9.80 | 9.72 | 9.00 | 9.10 | 9.10 | 344,265 |
03 Jan 2024 | 9.15 | 9.99 | 9.13 | 9.80 | 9.80 | 818,916 |
02 Jan 2024 | 9.15 | 9.20 | 9.10 | 9.15 | 9.15 | 68,570 |
29 Dec 2023 | 9.05 | 9.20 | 9.08 | 9.10 | 9.10 | 471,434 |
28 Dec 2023 | 8.85 | 10.00 | 7.50 | 9.05 | 9.05 | 1,233,447 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |