Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 9.81 | 9.85 | 9.80 | 9.84 | 9.84 | 4,020 |
02 May 2024 | 9.62 | 9.68 | 9.59 | 9.67 | 9.67 | 3,400 |
01 May 2024 | 9.60 | 9.72 | 9.58 | 9.59 | 9.59 | 28,300 |
30 Apr 2024 | 9.74 | 9.74 | 9.61 | 9.61 | 9.61 | 8,900 |
29 Apr 2024 | 9.76 | 9.76 | 9.72 | 9.76 | 9.76 | 1,800 |
26 Apr 2024 | 9.76 | 9.76 | 9.73 | 9.75 | 9.75 | 2,200 |
25 Apr 2024 | 9.55 | 9.64 | 9.53 | 9.62 | 9.62 | 5,100 |
24 Apr 2024 | 9.72 | 9.72 | 9.65 | 9.70 | 9.70 | 13,000 |
23 Apr 2024 | 9.65 | 9.71 | 9.65 | 9.70 | 9.70 | 9,400 |
22 Apr 2024 | 9.52 | 9.62 | 9.51 | 9.58 | 9.58 | 16,600 |
19 Apr 2024 | 9.59 | 9.60 | 9.50 | 9.51 | 9.51 | 59,500 |
18 Apr 2024 | 9.60 | 9.66 | 9.58 | 9.58 | 9.58 | 72,800 |
17 Apr 2024 | 9.67 | 9.68 | 9.58 | 9.60 | 9.60 | 164,400 |
16 Apr 2024 | 9.64 | 9.70 | 9.64 | 9.66 | 9.66 | 274,600 |
15 Apr 2024 | 9.81 | 9.81 | 9.67 | 9.69 | 9.69 | 312,500 |
12 Apr 2024 | 9.88 | 9.88 | 9.80 | 9.81 | 9.81 | 325,900 |
11 Apr 2024 | 9.86 | 9.96 | 9.85 | 9.96 | 9.96 | 318,100 |
10 Apr 2024 | 9.88 | 9.90 | 9.84 | 9.88 | 9.88 | 364,900 |
09 Apr 2024 | 9.92 | 9.96 | 9.90 | 9.96 | 9.96 | 259,500 |
08 Apr 2024 | 9.99 | 9.99 | 9.95 | 9.95 | 9.95 | 255,000 |
05 Apr 2024 | 9.91 | 9.97 | 9.91 | 9.97 | 9.97 | 323,400 |
04 Apr 2024 | 10.06 | 10.07 | 9.91 | 9.91 | 9.91 | 276,200 |
03 Apr 2024 | 10.04 | 10.04 | 10.02 | 10.02 | 10.02 | 216,400 |
02 Apr 2024 | 9.97 | 9.98 | 9.95 | 9.98 | 9.98 | 208,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |