Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 7.39 | 7.43 | 7.38 | 7.41 | 7.41 | 298,517 |
25 Apr 2024 | 7.36 | 7.42 | 7.35 | 7.38 | 7.38 | 207,140 |
24 Apr 2024 | 7.41 | 7.43 | 7.38 | 7.38 | 7.38 | 207,569 |
23 Apr 2024 | 7.44 | 7.46 | 7.37 | 7.40 | 7.40 | 180,986 |
22 Apr 2024 | 7.38 | 7.46 | 7.36 | 7.43 | 7.43 | 472,077 |
19 Apr 2024 | 7.22 | 7.32 | 7.20 | 7.32 | 7.32 | 138,636 |
18 Apr 2024 | 7.31 | 7.33 | 7.20 | 7.24 | 7.24 | 502,380 |
17 Apr 2024 | 7.26 | 7.27 | 7.24 | 7.24 | 7.24 | 182,890 |
16 Apr 2024 | 7.28 | 7.29 | 7.24 | 7.27 | 7.27 | 195,058 |
15 Apr 2024 | 7.35 | 7.36 | 7.29 | 7.30 | 7.30 | 498,149 |
12 Apr 2024 | 7.42 | 7.42 | 7.34 | 7.34 | 7.34 | 267,511 |
11 Apr 2024 | 7.34 | 7.42 | 7.32 | 7.36 | 7.36 | 186,541 |
10 Apr 2024 | 7.35 | 7.36 | 7.32 | 7.35 | 7.35 | 235,104 |
09 Apr 2024 | 7.37 | 7.37 | 7.30 | 7.32 | 7.32 | 354,383 |
08 Apr 2024 | 7.35 | 7.39 | 0.07 | 7.37 | 7.37 | 301,734 |
05 Apr 2024 | 7.28 | 7.32 | 7.26 | 7.31 | 7.31 | 111,152 |
04 Apr 2024 | 7.26 | 7.29 | 7.22 | 7.29 | 7.29 | 257,732 |
03 Apr 2024 | 7.31 | 7.32 | 7.27 | 7.29 | 7.29 | 209,374 |
02 Apr 2024 | 7.29 | 7.32 | 7.28 | 7.28 | 7.28 | 252,492 |
28 Mar 2024 | 7.24 | 7.27 | 7.19 | 7.22 | 7.22 | 291,461 |
27 Mar 2024 | 7.16 | 7.22 | 7.12 | 7.15 | 7.15 | 173,191 |
26 Mar 2024 | 7.12 | 7.13 | 7.09 | 7.11 | 7.11 | 359,166 |
25 Mar 2024 | 7.09 | 7.10 | 7.07 | 7.08 | 7.08 | 322,660 |
22 Mar 2024 | 7.13 | 7.16 | 7.09 | 7.09 | 7.09 | 679,567 |
21 Mar 2024 | 7.00 | 7.07 | 6.99 | 7.07 | 7.07 | 1,600,266 |
20 Mar 2024 | 6.97 | 6.98 | 6.96 | 6.97 | 6.97 | 146,944 |
19 Mar 2024 | 6.99 | 7.00 | 6.94 | 6.96 | 6.96 | 156,913 |
18 Mar 2024 | 7.04 | 7.06 | 7.03 | 7.03 | 7.03 | 1,541,637 |
15 Mar 2024 | 7.00 | 7.05 | 7.00 | 7.01 | 7.01 | 1,231,393 |
14 Mar 2024 | 7.03 | 7.07 | 7.00 | 7.03 | 7.03 | 967,293 |
13 Mar 2024 | 7.03 | 7.05 | 6.91 | 6.92 | 6.92 | 556,147 |
12 Mar 2024 | 7.15 | 7.24 | 7.15 | 7.17 | 7.17 | 189,388 |
11 Mar 2024 | 7.19 | 7.20 | 7.14 | 7.17 | 7.17 | 383,254 |
08 Mar 2024 | 7.24 | 7.26 | 7.19 | 7.23 | 7.23 | 133,236 |
07 Mar 2024 | 7.24 | 7.27 | 7.22 | 7.24 | 7.24 | 233,386 |
06 Mar 2024 | 7.18 | 7.26 | 7.16 | 7.25 | 7.25 | 279,057 |
05 Mar 2024 | 7.25 | 7.26 | 7.20 | 7.21 | 7.21 | 254,443 |
04 Mar 2024 | 7.26 | 7.27 | 7.24 | 7.24 | 7.24 | 177,885 |
01 Mar 2024 | 7.23 | 7.29 | 7.23 | 7.28 | 7.28 | 316,419 |
29 Feb 2024 | 7.14 | 7.18 | 7.10 | 7.16 | 7.16 | 116,704 |
28 Feb 2024 | 7.14 | 7.16 | 7.09 | 7.11 | 7.11 | 485,777 |
27 Feb 2024 | 7.21 | 7.22 | 7.17 | 7.18 | 7.18 | 173,062 |
26 Feb 2024 | 7.19 | 7.22 | 7.17 | 7.19 | 7.19 | 338,760 |
23 Feb 2024 | 7.22 | 7.23 | 7.20 | 7.21 | 7.21 | 186,828 |
22 Feb 2024 | 7.13 | 7.24 | 7.06 | 7.22 | 7.22 | 295,782 |
21 Feb 2024 | 7.21 | 7.21 | 7.13 | 7.16 | 7.16 | 153,141 |
20 Feb 2024 | 7.20 | 7.23 | 7.18 | 7.20 | 7.20 | 5,152,064 |
19 Feb 2024 | 7.18 | 7.21 | 7.17 | 7.20 | 7.20 | 257,217 |
16 Feb 2024 | 7.19 | 7.20 | 7.15 | 7.18 | 7.18 | 207,508 |
15 Feb 2024 | 7.15 | 7.17 | 7.13 | 7.15 | 7.15 | 204,516 |
14 Feb 2024 | 7.03 | 7.16 | 7.03 | 7.15 | 7.15 | 381,443 |
13 Feb 2024 | 7.01 | 7.04 | 6.98 | 6.98 | 6.98 | 242,914 |
12 Feb 2024 | 7.00 | 7.05 | 6.98 | 7.04 | 7.04 | 393,937 |
09 Feb 2024 | 7.05 | 7.08 | 7.02 | 7.07 | 7.07 | 708,327 |
08 Feb 2024 | 7.09 | 7.10 | 7.05 | 7.06 | 7.06 | 538,933 |
07 Feb 2024 | 7.09 | 7.14 | 7.05 | 7.12 | 7.12 | 404,602 |
06 Feb 2024 | 7.10 | 7.14 | 7.08 | 7.14 | 7.14 | 632,534 |
05 Feb 2024 | 7.06 | 7.07 | 6.98 | 7.04 | 7.04 | 578,751 |
02 Feb 2024 | 6.97 | 7.00 | 6.95 | 6.99 | 6.99 | 622,694 |
01 Feb 2024 | 6.96 | 6.97 | 6.92 | 6.92 | 6.92 | 309,669 |
31 Jan 2024 | 6.95 | 6.95 | 6.91 | 6.95 | 6.95 | 378,253 |
30 Jan 2024 | 6.93 | 6.93 | 6.85 | 6.88 | 6.88 | 286,991 |
29 Jan 2024 | 6.88 | 6.96 | 6.86 | 6.93 | 6.93 | 363,446 |
26 Jan 2024 | 6.80 | 6.82 | 6.77 | 6.81 | 6.81 | 245,907 |
25 Jan 2024 | 6.75 | 6.82 | 6.75 | 6.81 | 6.81 | 243,402 |
24 Jan 2024 | 6.78 | 6.81 | 6.74 | 6.80 | 6.80 | 460,265 |
23 Jan 2024 | 6.76 | 6.78 | 6.69 | 6.77 | 6.77 | 351,301 |
22 Jan 2024 | 6.89 | 6.92 | 6.86 | 6.91 | 6.91 | 213,046 |
19 Jan 2024 | 6.86 | 6.89 | 6.86 | 6.88 | 6.88 | 218,943 |
18 Jan 2024 | 6.80 | 6.82 | 6.75 | 6.80 | 6.80 | 286,449 |
17 Jan 2024 | 6.87 | 6.87 | 6.77 | 6.77 | 6.77 | 277,837 |
16 Jan 2024 | 6.93 | 6.95 | 6.89 | 6.89 | 6.89 | 3,744,426 |
15 Jan 2024 | 6.96 | 6.96 | 6.92 | 6.94 | 6.94 | 270,736 |
12 Jan 2024 | 6.88 | 6.92 | 6.86 | 6.90 | 6.90 | 221,971 |
11 Jan 2024 | 6.80 | 6.81 | 6.62 | 6.78 | 6.78 | 244,842 |
10 Jan 2024 | 6.77 | 6.80 | 6.74 | 6.78 | 6.78 | 574,029 |
09 Jan 2024 | 6.80 | 6.81 | 6.74 | 6.77 | 6.77 | 131,388 |
08 Jan 2024 | 6.78 | 6.79 | 6.75 | 6.76 | 6.76 | 146,401 |
05 Jan 2024 | 6.81 | 6.83 | 6.79 | 6.81 | 6.81 | 763,664 |
04 Jan 2024 | 6.78 | 6.81 | 6.72 | 6.81 | 6.81 | 91,512 |
03 Jan 2024 | 6.77 | 6.79 | 6.72 | 6.74 | 6.74 | 161,141 |
02 Jan 2024 | 6.72 | 6.78 | 6.67 | 6.78 | 6.78 | 223,984 |
29 Dec 2023 | 6.75 | 6.78 | 6.73 | 6.74 | 6.74 | 71,191 |
28 Dec 2023 | 6.73 | 6.77 | 6.66 | 6.76 | 6.76 | 155,802 |
27 Dec 2023 | 6.69 | 6.74 | 6.67 | 6.70 | 6.70 | 95,582 |
22 Dec 2023 | 6.66 | 6.68 | 6.63 | 6.65 | 6.65 | 56,193 |
21 Dec 2023 | 6.63 | 6.67 | 6.62 | 6.67 | 6.67 | 108,350 |
20 Dec 2023 | 6.70 | 6.76 | 6.57 | 6.60 | 6.60 | 178,506 |
19 Dec 2023 | 6.73 | 6.74 | 6.68 | 6.70 | 6.70 | 55,328 |
18 Dec 2023 | 6.70 | 6.73 | 6.68 | 6.71 | 6.71 | 91,783 |
15 Dec 2023 | 6.65 | 6.71 | 6.63 | 6.70 | 6.70 | 165,089 |
14 Dec 2023 | 6.65 | 6.67 | 6.61 | 6.62 | 6.62 | 626,570 |
13 Dec 2023 | 6.59 | 6.63 | 6.59 | 6.62 | 6.62 | 748,386 |
12 Dec 2023 | 6.61 | 6.61 | 6.57 | 6.59 | 6.59 | 131,046 |
11 Dec 2023 | 6.61 | 6.64 | 6.59 | 6.63 | 6.63 | 113,589 |
08 Dec 2023 | 6.57 | 6.60 | 6.55 | 6.58 | 6.58 | 125,639 |
07 Dec 2023 | 6.59 | 6.62 | 6.58 | 6.60 | 6.60 | 131,747 |
06 Dec 2023 | 6.57 | 6.60 | 6.55 | 6.58 | 6.58 | 613,043 |
05 Dec 2023 | 6.50 | 6.55 | 6.49 | 6.53 | 6.53 | 1,826,537 |
04 Dec 2023 | 6.44 | 6.50 | 6.41 | 6.47 | 6.47 | 183,278 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |