Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 11.80 | 11.80 | 10.28 | 10.36 | 10.36 | 65,981 |
07 May 2024 | 10.16 | 11.16 | 10.06 | 10.32 | 10.32 | 159,983 |
03 May 2024 | 9.53 | 9.97 | 9.52 | 9.69 | 9.69 | 107,752 |
02 May 2024 | 9.38 | 9.53 | 9.33 | 9.37 | 9.37 | 421,227 |
01 May 2024 | 9.58 | 9.58 | 8.02 | 9.38 | 9.38 | 861 |
30 Apr 2024 | 9.51 | 9.57 | 9.18 | 9.53 | 9.53 | 35,311 |
29 Apr 2024 | 9.53 | 9.98 | 9.50 | 9.55 | 9.55 | 47,821 |
26 Apr 2024 | 9.50 | 9.50 | 9.43 | 9.46 | 9.46 | 7,938 |
25 Apr 2024 | 9.34 | 9.34 | 8.41 | 9.24 | 9.24 | 50,924 |
24 Apr 2024 | 9.50 | 9.59 | 9.35 | 9.41 | 9.41 | 27,038 |
23 Apr 2024 | 8.67 | 8.99 | 8.67 | 8.81 | 8.81 | 86,006 |
22 Apr 2024 | 8.62 | 8.74 | 8.60 | 8.62 | 8.62 | 250,644 |
19 Apr 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
18 Apr 2024 | 8.77 | 9.10 | 8.77 | 9.00 | 9.00 | 778,724 |
17 Apr 2024 | 8.80 | 8.99 | 8.80 | 8.93 | 8.93 | 86,029 |
16 Apr 2024 | 8.74 | 8.75 | 8.50 | 8.52 | 8.52 | 232,998 |
15 Apr 2024 | 9.07 | 9.09 | 8.80 | 8.95 | 8.95 | 43,400 |
12 Apr 2024 | 9.21 | 9.30 | 9.11 | 9.11 | 9.11 | 559,649 |
11 Apr 2024 | 9.42 | 9.42 | 9.08 | 9.26 | 9.26 | 193,040 |
10 Apr 2024 | 9.65 | 9.74 | 9.38 | 9.42 | 9.42 | 52,609 |
09 Apr 2024 | 9.82 | 9.82 | 9.50 | 9.79 | 9.79 | 25,179 |
08 Apr 2024 | 9.62 | 9.85 | 9.62 | 9.85 | 9.85 | 443,418 |
05 Apr 2024 | 9.70 | 9.90 | 8.28 | 9.74 | 9.74 | 638,733 |
04 Apr 2024 | 9.79 | 9.98 | 9.76 | 9.80 | 9.80 | 38,836 |
03 Apr 2024 | 9.95 | 9.95 | 9.70 | 9.76 | 9.76 | 76,663 |
02 Apr 2024 | 9.53 | 9.91 | 9.53 | 9.71 | 9.71 | 100,798 |
28 Mar 2024 | 9.98 | 9.98 | 9.37 | 9.53 | 9.53 | 461,919 |
27 Mar 2024 | 9.00 | 9.32 | 8.91 | 9.26 | 9.26 | 38,045 |
26 Mar 2024 | 9.04 | 9.13 | 8.89 | 8.90 | 8.90 | 208,620 |
25 Mar 2024 | 8.93 | 9.49 | 8.51 | 9.20 | 9.20 | 116,197 |
22 Mar 2024 | 9.05 | 9.88 | 8.96 | 9.03 | 9.03 | 22,605 |
21 Mar 2024 | 8.80 | 9.75 | 8.80 | 8.85 | 8.85 | 16,712 |
20 Mar 2024 | 8.55 | 8.89 | 8.46 | 8.51 | 8.51 | 188,142 |
19 Mar 2024 | 8.46 | 8.64 | 8.39 | 8.41 | 8.41 | 36,993 |
18 Mar 2024 | 8.25 | 8.52 | 8.25 | 8.41 | 8.41 | 132,316 |
15 Mar 2024 | 8.40 | 8.46 | 8.11 | 8.25 | 8.25 | 79,200 |
14 Mar 2024 | 7.55 | 8.50 | 7.55 | 7.98 | 7.98 | 284,674 |
13 Mar 2024 | 7.50 | 7.55 | 7.47 | 7.51 | 7.51 | 47,065 |
12 Mar 2024 | 7.02 | 7.50 | 6.88 | 7.44 | 7.44 | 440,359 |
11 Mar 2024 | 6.82 | 6.85 | 6.60 | 6.85 | 6.85 | 98,352 |
08 Mar 2024 | 6.68 | 6.75 | 6.55 | 6.62 | 6.62 | 41,858 |
07 Mar 2024 | 6.56 | 6.80 | 6.35 | 6.80 | 6.80 | 133,070 |
06 Mar 2024 | 6.65 | 6.70 | 6.61 | 6.70 | 6.70 | 184,129 |
05 Mar 2024 | 6.50 | 6.75 | 6.50 | 6.65 | 6.65 | 114,370 |
04 Mar 2024 | 6.60 | 6.70 | 6.60 | 6.66 | 6.66 | 61,692 |
01 Mar 2024 | 6.35 | 6.44 | 6.35 | 6.44 | 6.44 | 27,029 |
29 Feb 2024 | 6.43 | 6.43 | 6.37 | 6.43 | 6.43 | 29,371 |
28 Feb 2024 | 6.36 | 6.45 | 6.36 | 6.44 | 6.44 | 51,925 |
27 Feb 2024 | 6.50 | 6.50 | 6.06 | 6.45 | 6.45 | 22,933 |
26 Feb 2024 | 6.46 | 6.54 | 6.35 | 6.43 | 6.43 | 28,005 |
23 Feb 2024 | 6.48 | 6.56 | 6.05 | 6.46 | 6.46 | 29,805 |
22 Feb 2024 | 6.46 | 6.57 | 6.45 | 6.46 | 6.46 | 18,571 |
21 Feb 2024 | 6.42 | 6.64 | 6.42 | 6.44 | 6.44 | 66,054 |
20 Feb 2024 | 6.44 | 6.64 | 6.42 | 6.50 | 6.50 | 46,611 |
19 Feb 2024 | 6.43 | 6.70 | 6.43 | 6.49 | 6.49 | 63,015 |
16 Feb 2024 | 6.00 | 6.41 | 6.00 | 6.33 | 6.33 | 69,160 |
15 Feb 2024 | 6.43 | 6.43 | 6.28 | 6.33 | 6.33 | 6,086 |
14 Feb 2024 | 5.89 | 6.52 | 5.89 | 6.43 | 6.43 | 6,820 |
13 Feb 2024 | 6.42 | 6.56 | 6.40 | 6.42 | 6.42 | 10,378 |
12 Feb 2024 | 6.00 | 6.60 | 6.00 | 6.44 | 6.44 | 11,598 |
09 Feb 2024 | 6.60 | 6.74 | 6.01 | 6.45 | 6.45 | 24,886 |
08 Feb 2024 | 6.01 | 6.53 | 6.01 | 6.50 | 6.50 | 11,398 |
07 Feb 2024 | 6.54 | 6.60 | 6.42 | 6.42 | 6.42 | 79,706 |
06 Feb 2024 | 6.43 | 6.62 | 6.21 | 6.48 | 6.48 | 27,134 |
05 Feb 2024 | 6.42 | 6.51 | 6.37 | 6.50 | 6.50 | 145,081 |
02 Feb 2024 | 6.42 | 6.57 | 6.42 | 6.49 | 6.49 | 6,586 |
01 Feb 2024 | 6.50 | 6.60 | 6.45 | 6.55 | 6.55 | 24,527 |
31 Jan 2024 | 6.45 | 6.50 | 6.36 | 6.47 | 6.47 | 21,064 |
30 Jan 2024 | 6.24 | 6.74 | 6.24 | 6.43 | 6.43 | 36,245 |
29 Jan 2024 | 6.45 | 6.49 | 6.41 | 6.42 | 6.42 | 35,445 |
26 Jan 2024 | 6.40 | 6.50 | 6.40 | 6.50 | 6.50 | 20,828 |
25 Jan 2024 | 6.40 | 6.49 | 6.35 | 6.39 | 6.39 | 11,856 |
24 Jan 2024 | 6.36 | 6.49 | 6.35 | 6.48 | 6.48 | 113,980 |
23 Jan 2024 | 6.35 | 6.40 | 6.31 | 6.34 | 6.34 | 30,562 |
22 Jan 2024 | 6.25 | 6.42 | 6.10 | 6.24 | 6.24 | 7,776 |
19 Jan 2024 | 6.46 | 6.46 | 6.25 | 6.30 | 6.30 | 235,698 |
18 Jan 2024 | 6.20 | 6.39 | 6.11 | 6.35 | 6.35 | 77,348 |
17 Jan 2024 | 6.12 | 6.19 | 5.89 | 6.18 | 6.18 | 40,608 |
16 Jan 2024 | 6.40 | 6.44 | 5.99 | 6.24 | 6.24 | 20,858 |
15 Jan 2024 | 6.39 | 6.49 | 5.87 | 6.29 | 6.29 | 1,651 |
12 Jan 2024 | 6.28 | 6.38 | 6.13 | 6.30 | 6.30 | 138,031 |
11 Jan 2024 | 6.37 | 6.45 | 5.85 | 6.28 | 6.28 | 104,912 |
10 Jan 2024 | 6.42 | 6.99 | 6.28 | 6.37 | 6.37 | 70,720 |
09 Jan 2024 | 5.81 | 6.51 | 5.81 | 6.48 | 6.48 | 135,714 |
08 Jan 2024 | 6.45 | 6.98 | 6.41 | 6.51 | 6.51 | 75,057 |
05 Jan 2024 | 6.65 | 6.65 | 6.31 | 6.51 | 6.51 | 3,703 |
04 Jan 2024 | 6.67 | 6.69 | 6.26 | 6.66 | 6.66 | 222,130 |
03 Jan 2024 | 6.61 | 6.80 | 6.25 | 6.65 | 6.65 | 58,441 |
02 Jan 2024 | 6.64 | 6.99 | 6.63 | 6.63 | 6.63 | 27,250 |
29 Dec 2023 | 6.57 | 6.83 | 6.57 | 6.82 | 6.82 | 10,923 |
28 Dec 2023 | 6.67 | 6.89 | 6.55 | 6.75 | 6.75 | 62,070 |
27 Dec 2023 | 6.25 | 6.87 | 6.25 | 6.67 | 6.67 | 74,639 |
22 Dec 2023 | 6.21 | 6.70 | 6.21 | 6.53 | 6.53 | 14,877 |
21 Dec 2023 | 6.45 | 6.56 | 6.40 | 6.40 | 6.40 | 74,978 |
20 Dec 2023 | 6.49 | 6.89 | 6.04 | 6.55 | 6.55 | 20,107 |
19 Dec 2023 | 6.36 | 6.50 | 6.36 | 6.50 | 6.50 | 57,250 |
18 Dec 2023 | 5.81 | 6.99 | 5.81 | 6.40 | 6.40 | 70,856 |
15 Dec 2023 | 6.23 | 6.46 | 6.23 | 6.41 | 6.41 | 336,504 |
14 Dec 2023 | 6.42 | 6.91 | 6.41 | 6.46 | 6.46 | 46,770 |
13 Dec 2023 | 6.28 | 6.34 | 6.28 | 6.29 | 6.29 | 56,661 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |