Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 8.74 | 8.74 | 8.72 | 8.74 | 8.74 | 430,161 |
18 Apr 2024 | 8.80 | 8.82 | 8.80 | 8.84 | 8.84 | 228,252 |
17 Apr 2024 | 8.87 | 8.87 | 8.87 | 8.83 | 8.83 | 47,509 |
16 Apr 2024 | 8.86 | 8.88 | 8.86 | 8.86 | 8.86 | 112,052 |
15 Apr 2024 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | - |
12 Apr 2024 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | - |
11 Apr 2024 | 9.02 | 9.02 | 9.02 | 9.03 | 9.03 | 48,288 |
10 Apr 2024 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | - |
09 Apr 2024 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | - |
08 Apr 2024 | 9.11 | 9.11 | 9.11 | 9.12 | 9.12 | 15,017 |
05 Apr 2024 | 9.07 | 9.07 | 9.07 | 9.09 | 9.09 | 18,771 |
04 Apr 2024 | 9.20 | 9.20 | 9.20 | 9.17 | 9.17 | 90,580 |
03 Apr 2024 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - |
02 Apr 2024 | 9.19 | 9.19 | 9.12 | 9.08 | 9.08 | 300 |
28 Mar 2024 | 9.22 | 9.22 | 9.20 | 9.19 | 9.19 | 306,705 |
27 Mar 2024 | 9.12 | 9.12 | 9.12 | 9.13 | 9.13 | 306,820 |
26 Mar 2024 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 81,875 |
25 Mar 2024 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | - |
22 Mar 2024 | 9.18 | 9.19 | 9.18 | 9.16 | 9.16 | 74,694 |
21 Mar 2024 | 9.17 | 9.17 | 9.17 | 9.21 | 9.21 | 16,401 |
20 Mar 2024 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | 62,700 |
19 Mar 2024 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | - |
18 Mar 2024 | 9.07 | 9.07 | 9.07 | 9.04 | 9.04 | 667 |
15 Mar 2024 | 9.01 | 9.04 | 9.01 | 8.97 | 8.97 | 238,670 |
14 Mar 2024 | 9.07 | 9.07 | 9.07 | 9.02 | 9.02 | 16,365 |
13 Mar 2024 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | 17,884 |
12 Mar 2024 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | - |
11 Mar 2024 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | 500 |
08 Mar 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - |
07 Mar 2024 | 8.98 | 9.04 | 8.98 | 9.05 | 9.05 | 280,220 |
06 Mar 2024 | 8.94 | 8.98 | 8.94 | 8.99 | 8.99 | 739 |
05 Mar 2024 | 8.99 | 9.03 | 8.98 | 8.94 | 8.94 | 81,977 |
04 Mar 2024 | 9.00 | 9.00 | 9.00 | 9.01 | 9.01 | 279,282 |
01 Mar 2024 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | - |
29 Feb 2024 | 8.94 | 8.94 | 8.94 | 8.90 | 8.90 | 8,045 |
28 Feb 2024 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | - |
27 Feb 2024 | 8.89 | 8.89 | 8.88 | 8.88 | 8.88 | 18,185 |
26 Feb 2024 | 8.93 | 8.93 | 8.91 | 8.91 | 8.91 | 96,386 |
23 Feb 2024 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | - |
22 Feb 2024 | 8.87 | 8.87 | 8.87 | 8.89 | 8.89 | 22,354 |
21 Feb 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - |
20 Feb 2024 | 8.76 | 8.77 | 8.76 | 8.74 | 8.74 | 398,323 |
19 Feb 2024 | 8.80 | 8.80 | 8.75 | 8.79 | 8.79 | 54,957 |
16 Feb 2024 | 8.84 | 8.87 | 8.81 | 8.83 | 8.83 | 26,459 |
15 Feb 2024 | 8.79 | 8.82 | 8.79 | 8.79 | 8.79 | 93,779 |
14 Feb 2024 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | - |
13 Feb 2024 | 8.70 | 8.73 | 8.70 | 8.71 | 8.71 | 12,030 |
12 Feb 2024 | 8.84 | 8.84 | 8.79 | 8.84 | 8.84 | 38,558 |
09 Feb 2024 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | - |
08 Feb 2024 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | - |
07 Feb 2024 | 8.72 | 8.72 | 8.72 | 8.73 | 8.73 | 1,085,911 |
06 Feb 2024 | 8.66 | 8.66 | 8.64 | 8.66 | 8.66 | 2,172,102 |
05 Feb 2024 | 8.65 | 8.66 | 8.64 | 8.62 | 8.62 | 60,276 |
02 Feb 2024 | 8.59 | 8.59 | 8.59 | 8.65 | 8.65 | 1 |
01 Feb 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 55,400 |
31 Jan 2024 | 8.58 | 8.58 | 8.58 | 8.55 | 8.55 | 17 |
30 Jan 2024 | 8.63 | 8.63 | 8.63 | 8.62 | 8.62 | 87 |
29 Jan 2024 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | 117,168 |
26 Jan 2024 | 8.52 | 8.52 | 8.52 | 8.58 | 8.58 | 780 |
25 Jan 2024 | 8.57 | 8.57 | 8.54 | 8.57 | 8.57 | 99,020 |
24 Jan 2024 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | - |
23 Jan 2024 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | 82,663 |
22 Jan 2024 | 8.48 | 8.48 | 8.48 | 8.50 | 8.50 | 50 |
19 Jan 2024 | 8.38 | 8.38 | 8.38 | 8.41 | 8.41 | 794 |
18 Jan 2024 | 8.29 | 8.34 | 8.29 | 8.34 | 8.34 | 3 |
17 Jan 2024 | 8.28 | 8.28 | 8.28 | 8.29 | 8.29 | 1 |
16 Jan 2024 | 8.32 | 8.32 | 8.32 | 8.33 | 8.33 | 231,655 |
15 Jan 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 517,859 |
12 Jan 2024 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | 500 |
11 Jan 2024 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | 33,103 |
10 Jan 2024 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | - |
09 Jan 2024 | 8.27 | 8.27 | 8.27 | 8.29 | 8.29 | 195,050 |
08 Jan 2024 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | - |
05 Jan 2024 | 8.15 | 8.22 | 8.15 | 8.21 | 8.21 | 240,993 |
04 Jan 2024 | 8.22 | 8.22 | 8.22 | 8.24 | 8.24 | - |
03 Jan 2024 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | - |
02 Jan 2024 | 8.27 | 8.28 | 8.27 | 8.27 | 8.27 | 86 |
29 Dec 2023 | 8.37 | 8.37 | 8.37 | 8.35 | 8.35 | 30 |
28 Dec 2023 | 8.38 | 8.38 | 8.38 | 8.37 | 8.37 | 30 |
27 Dec 2023 | 8.35 | 8.36 | 8.33 | 8.34 | 8.34 | 5,820 |
22 Dec 2023 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - |
21 Dec 2023 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | - |
20 Dec 2023 | 8.34 | 8.34 | 8.34 | 8.33 | 8.33 | 15 |
19 Dec 2023 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | 598,494 |
18 Dec 2023 | 8.26 | 8.26 | 8.26 | 8.27 | 8.27 | 299,982 |
15 Dec 2023 | 8.26 | 8.27 | 8.26 | 8.26 | 8.26 | 599,590 |
14 Dec 2023 | 8.27 | 8.27 | 8.25 | 8.25 | 8.25 | 465,358 |
13 Dec 2023 | 8.12 | 8.12 | 8.12 | 8.14 | 8.14 | 22 |
12 Dec 2023 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 647,107 |
11 Dec 2023 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | - |
08 Dec 2023 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | 975,603 |
07 Dec 2023 | 8.03 | 8.03 | 7.99 | 8.00 | 8.00 | 4,851 |
06 Dec 2023 | 8.04 | 8.04 | 8.00 | 8.00 | 8.00 | 1,002,955 |
05 Dec 2023 | 7.98 | 8.00 | 7.98 | 7.99 | 7.99 | 1,334,017 |
04 Dec 2023 | 7.98 | 8.03 | 7.98 | 7.97 | 7.97 | 1,056,530 |
01 Dec 2023 | 8.02 | 8.02 | 8.02 | 8.03 | 8.03 | 2,662,588 |
30 Nov 2023 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | - |
29 Nov 2023 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | - |
28 Nov 2023 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
27 Nov 2023 | 8.00 | 8.00 | 8.00 | 7.99 | 7.99 | 624,570 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |