Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 8.77 | 8.77 | 8.76 | 8.76 | 8.76 | 15,257 |
16 May 2024 | 8.78 | 8.80 | 8.77 | 8.78 | 8.78 | 5,216 |
15 May 2024 | 8.75 | 8.76 | 8.73 | 8.77 | 8.77 | 4,114 |
14 May 2024 | 8.72 | 8.73 | 8.71 | 8.72 | 8.72 | 8,069 |
13 May 2024 | 8.72 | 8.73 | 8.71 | 8.72 | 8.72 | 12,022 |
10 May 2024 | 8.72 | 8.74 | 8.72 | 8.71 | 8.71 | 11,072 |
09 May 2024 | 8.73 | 8.73 | 8.71 | 8.72 | 8.72 | 8,888 |
08 May 2024 | 8.73 | 8.73 | 8.72 | 8.72 | 8.72 | 2,986 |
07 May 2024 | 8.72 | 8.72 | 8.72 | 8.73 | 8.73 | 178 |
03 May 2024 | 8.68 | 8.72 | 8.67 | 8.69 | 8.69 | 26,440 |
02 May 2024 | 8.66 | 8.67 | 8.63 | 8.67 | 8.67 | 28,879 |
01 May 2024 | 8.65 | 8.65 | 8.62 | 8.65 | 8.65 | 4,744 |
30 Apr 2024 | 8.65 | 8.67 | 8.64 | 8.65 | 8.65 | 13,264 |
29 Apr 2024 | 8.66 | 8.66 | 8.64 | 8.67 | 8.67 | 3,921 |
26 Apr 2024 | 8.65 | 8.67 | 8.62 | 8.64 | 8.64 | 4,674 |
25 Apr 2024 | 8.65 | 8.66 | 8.60 | 8.63 | 8.63 | 98,773 |
24 Apr 2024 | 8.67 | 8.67 | 8.64 | 8.64 | 8.64 | 5,673 |
23 Apr 2024 | 8.66 | 8.68 | 8.65 | 8.67 | 8.67 | 3,322 |
22 Apr 2024 | 8.66 | 8.66 | 8.62 | 8.66 | 8.66 | 14,991 |
19 Apr 2024 | 8.63 | 8.66 | 8.63 | 8.64 | 8.64 | 4,513 |
18 Apr 2024 | 8.67 | 8.68 | 8.62 | 8.64 | 8.64 | 143,626 |
17 Apr 2024 | 8.64 | 8.65 | 8.63 | 8.64 | 8.64 | 1,551 |
16 Apr 2024 | 8.64 | 8.66 | 8.61 | 8.63 | 8.63 | 1,759 |
15 Apr 2024 | 8.66 | 8.69 | 8.66 | 8.65 | 8.65 | 10,468 |
12 Apr 2024 | 8.70 | 8.73 | 8.68 | 8.70 | 8.70 | 139,902 |
11 Apr 2024 | 8.69 | 8.70 | 8.67 | 8.66 | 8.66 | 3,288 |
10 Apr 2024 | 8.74 | 8.74 | 8.70 | 8.70 | 8.70 | 3,917 |
09 Apr 2024 | 8.73 | 8.74 | 8.72 | 8.74 | 8.74 | 3,778 |
08 Apr 2024 | 8.71 | 8.72 | 8.70 | 8.70 | 8.70 | 16,155 |
05 Apr 2024 | 8.72 | 8.74 | 8.71 | 8.73 | 8.73 | 20,157 |
04 Apr 2024 | 8.73 | 8.73 | 8.71 | 8.73 | 8.73 | 13,434 |
03 Apr 2024 | 8.72 | 8.73 | 8.71 | 8.71 | 8.71 | 3,243 |
02 Apr 2024 | 8.72 | 8.74 | 8.70 | 8.71 | 8.71 | 131,590 |
28 Mar 2024 | 8.77 | 8.78 | 8.75 | 8.77 | 8.77 | 15,568 |
27 Mar 2024 | 8.77 | 8.77 | 8.76 | 8.77 | 8.77 | 6,068 |
26 Mar 2024 | 8.77 | 8.77 | 8.76 | 8.76 | 8.76 | 1,581 |
25 Mar 2024 | 8.76 | 8.78 | 8.76 | 8.77 | 8.77 | 2,281 |
22 Mar 2024 | 8.74 | 8.77 | 8.74 | 8.77 | 8.77 | 33,928 |
21 Mar 2024 | 8.73 | 8.77 | 8.71 | 8.72 | 8.72 | 7,656 |
20 Mar 2024 | 8.72 | 8.72 | 8.71 | 8.71 | 8.71 | 6,989 |
19 Mar 2024 | 8.71 | 8.71 | 8.68 | 8.71 | 8.71 | 6,157 |
18 Mar 2024 | 8.69 | 8.72 | 8.69 | 8.70 | 8.70 | 13,740 |
15 Mar 2024 | 8.76 | 8.76 | 8.70 | 8.71 | 8.71 | 9,973 |
14 Mar 2024 | 8.74 | 8.75 | 8.71 | 8.72 | 8.72 | 7,855 |
13 Mar 2024 | 8.75 | 8.76 | 8.74 | 8.74 | 8.74 | 8,568 |
12 Mar 2024 | 8.74 | 8.76 | 8.74 | 8.74 | 8.74 | 16,439 |
11 Mar 2024 | 8.74 | 8.77 | 8.74 | 8.75 | 8.75 | 4,587 |
08 Mar 2024 | 8.77 | 8.79 | 8.76 | 8.77 | 8.77 | 103,946 |
07 Mar 2024 | 8.75 | 8.77 | 8.74 | 8.76 | 8.76 | 17,077 |
06 Mar 2024 | 8.73 | 8.76 | 8.71 | 8.74 | 8.74 | 6,804 |
05 Mar 2024 | 8.73 | 8.73 | 8.69 | 8.72 | 8.72 | 2,865 |
04 Mar 2024 | 8.70 | 8.70 | 8.68 | 8.69 | 8.69 | 21,708 |
01 Mar 2024 | 8.69 | 8.69 | 8.66 | 8.68 | 8.68 | 15,997 |
29 Feb 2024 | 8.66 | 8.69 | 8.66 | 8.68 | 8.68 | 12,078 |
28 Feb 2024 | 8.66 | 8.67 | 8.65 | 8.66 | 8.66 | 7,946 |
27 Feb 2024 | 8.68 | 8.69 | 8.67 | 8.67 | 8.67 | 8,293 |
26 Feb 2024 | 8.70 | 8.70 | 8.68 | 8.68 | 8.68 | 12,701 |
23 Feb 2024 | 8.66 | 8.67 | 8.64 | 8.69 | 8.69 | 7,390 |
22 Feb 2024 | 8.67 | 8.68 | 8.66 | 8.66 | 8.66 | 5,853 |
21 Feb 2024 | 8.68 | 8.68 | 8.65 | 8.66 | 8.66 | 4,318 |
20 Feb 2024 | 8.67 | 8.68 | 8.65 | 8.67 | 8.67 | 15,356 |
19 Feb 2024 | 8.65 | 8.66 | 8.65 | 8.65 | 8.65 | 22,593 |
16 Feb 2024 | 8.66 | 8.67 | 8.66 | 8.65 | 8.65 | 2,207 |
15 Feb 2024 | 8.68 | 8.69 | 8.67 | 8.66 | 8.66 | 23,309 |
14 Feb 2024 | 8.65 | 8.65 | 8.63 | 8.64 | 8.64 | 4,518 |
13 Feb 2024 | 8.67 | 8.68 | 8.66 | 8.64 | 8.64 | 11,287 |
12 Feb 2024 | 8.68 | 8.68 | 8.67 | 8.67 | 8.67 | 15,052 |
09 Feb 2024 | 8.68 | 8.68 | 8.67 | 8.66 | 8.66 | 9,562 |
08 Feb 2024 | 8.68 | 8.69 | 8.67 | 8.66 | 8.66 | 27,911 |
07 Feb 2024 | 8.69 | 8.70 | 8.69 | 8.69 | 8.69 | 2,577 |
06 Feb 2024 | 8.68 | 8.69 | 8.67 | 8.68 | 8.68 | 13,548 |
05 Feb 2024 | 8.70 | 8.70 | 8.69 | 8.67 | 8.67 | 11,568 |
02 Feb 2024 | 8.74 | 8.77 | 8.72 | 8.72 | 8.72 | 2,987 |
01 Feb 2024 | 8.73 | 8.77 | 8.73 | 8.77 | 8.77 | 30,153 |
31 Jan 2024 | 8.73 | 8.75 | 8.73 | 8.75 | 8.75 | 4,087 |
30 Jan 2024 | 8.72 | 8.73 | 8.71 | 8.70 | 8.70 | 6,931 |
29 Jan 2024 | 8.69 | 8.69 | 8.68 | 8.69 | 8.69 | 5,509 |
26 Jan 2024 | 8.68 | 8.70 | 8.68 | 8.67 | 8.67 | 4,273 |
25 Jan 2024 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | 1,455 |
24 Jan 2024 | 8.69 | 8.69 | 8.69 | 8.66 | 8.66 | 250 |
23 Jan 2024 | 8.68 | 8.68 | 8.67 | 8.66 | 8.66 | 149 |
22 Jan 2024 | 8.66 | 8.66 | 8.66 | 8.67 | 8.67 | 3,016 |
19 Jan 2024 | 8.65 | 8.66 | 8.65 | 8.64 | 8.64 | 1,021 |
18 Jan 2024 | 8.66 | 8.67 | 8.66 | 8.66 | 8.66 | 163 |
17 Jan 2024 | 8.69 | 8.71 | 8.68 | 8.67 | 8.67 | 2,297 |
16 Jan 2024 | 8.72 | 8.75 | 8.71 | 8.72 | 8.72 | 8,714 |
15 Jan 2024 | 8.73 | 8.73 | 8.72 | 8.72 | 8.72 | 597 |
12 Jan 2024 | 8.75 | 8.75 | 8.73 | 8.74 | 8.74 | 3,361 |
11 Jan 2024 | 8.69 | 8.71 | 8.69 | 8.70 | 8.70 | 3,722 |
10 Jan 2024 | 8.72 | 8.72 | 8.70 | 8.70 | 8.70 | 9,293 |
09 Jan 2024 | 8.68 | 8.69 | 8.68 | 8.69 | 8.69 | 8,380 |
08 Jan 2024 | 8.70 | 8.72 | 8.68 | 8.73 | 8.73 | 5,663 |
05 Jan 2024 | 8.68 | 8.72 | 8.67 | 8.71 | 8.71 | 2,262 |
04 Jan 2024 | 8.72 | 8.73 | 8.69 | 8.71 | 8.71 | 3,539 |
03 Jan 2024 | 8.72 | 8.73 | 8.71 | 8.73 | 8.73 | 1,862 |
02 Jan 2024 | 8.75 | 8.77 | 8.73 | 8.74 | 8.74 | 23,969 |
29 Dec 2023 | 8.78 | 8.78 | 8.76 | 8.77 | 8.77 | 11,692 |
28 Dec 2023 | 8.79 | 8.82 | 8.79 | 8.81 | 8.81 | 40,109 |
27 Dec 2023 | 8.77 | 8.78 | 8.76 | 8.77 | 8.77 | 192,690 |
22 Dec 2023 | 8.77 | 8.77 | 8.75 | 8.76 | 8.76 | 7,162 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |