Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 6.70 | 7.15 | 6.80 | 6.85 | 6.85 | 1,745 |
06 May 2024 | 6.70 | 7.00 | 6.70 | 7.00 | 7.00 | 300 |
03 May 2024 | 6.70 | 7.00 | 6.70 | 6.80 | 6.80 | 1,075 |
02 May 2024 | 6.60 | 6.75 | 6.60 | 6.75 | 6.75 | 1,930 |
30 Apr 2024 | 6.65 | 6.90 | 6.65 | 6.75 | 6.75 | 892 |
29 Apr 2024 | 6.95 | 6.95 | 6.65 | 6.70 | 6.70 | 2,920 |
26 Apr 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - |
25 Apr 2024 | 6.50 | 6.80 | 6.50 | 6.60 | 6.60 | 2,977 |
24 Apr 2024 | 6.65 | 6.90 | 6.65 | 6.85 | 6.85 | 405 |
23 Apr 2024 | 6.70 | 6.95 | 6.70 | 6.80 | 6.80 | 1,108 |
22 Apr 2024 | 6.90 | 6.95 | 6.80 | 6.95 | 6.95 | 2,780 |
19 Apr 2024 | 6.40 | 6.75 | 6.40 | 6.60 | 6.60 | 1,500 |
18 Apr 2024 | 6.20 | 6.80 | 6.20 | 6.80 | 6.80 | 1,150 |
17 Apr 2024 | 6.35 | 6.55 | 6.35 | 6.45 | 6.45 | 2,075 |
16 Apr 2024 | 6.65 | 6.65 | 6.35 | 6.55 | 6.55 | 3,725 |
15 Apr 2024 | 6.65 | 7.15 | 6.40 | 6.75 | 6.75 | 4,777 |
12 Apr 2024 | 7.00 | 7.20 | 7.00 | 7.00 | 7.00 | 1,480 |
11 Apr 2024 | 7.05 | 7.10 | 6.90 | 6.90 | 6.90 | 1,790 |
10 Apr 2024 | 7.00 | 7.25 | 7.00 | 7.25 | 7.25 | 700 |
09 Apr 2024 | 6.95 | 7.20 | 6.95 | 7.05 | 7.05 | 1,480 |
08 Apr 2024 | 7.40 | 7.40 | 6.90 | 7.25 | 7.25 | 537 |
05 Apr 2024 | 6.95 | 7.25 | 6.95 | 6.95 | 6.95 | 865 |
04 Apr 2024 | 6.95 | 7.20 | 6.95 | 7.05 | 7.05 | 3,140 |
03 Apr 2024 | 6.95 | 7.20 | 6.95 | 6.95 | 6.95 | 570 |
02 Apr 2024 | 7.20 | 7.25 | 7.20 | 7.25 | 7.25 | 4,793 |
28 Mar 2024 | 7.48 | 7.48 | 7.10 | 7.18 | 7.18 | 2,449 |
27 Mar 2024 | 6.98 | 7.18 | 6.98 | 7.10 | 7.10 | 4,300 |
26 Mar 2024 | 6.94 | 7.28 | 6.94 | 7.12 | 7.12 | 11,640 |
25 Mar 2024 | 6.94 | 7.08 | 6.86 | 7.08 | 7.08 | 3,870 |
22 Mar 2024 | 6.82 | 7.08 | 6.82 | 7.08 | 7.08 | 2,060 |
21 Mar 2024 | 6.76 | 7.10 | 6.76 | 6.84 | 6.84 | 15,700 |
20 Mar 2024 | 6.70 | 6.96 | 6.70 | 6.96 | 6.96 | 3,510 |
19 Mar 2024 | 6.98 | 6.98 | 6.72 | 6.92 | 6.92 | 5,060 |
18 Mar 2024 | 6.86 | 6.86 | 6.74 | 6.74 | 6.74 | 2,341 |
15 Mar 2024 | 6.66 | 6.96 | 6.66 | 6.96 | 6.96 | 1,566 |
14 Mar 2024 | 6.72 | 7.00 | 6.70 | 6.70 | 6.70 | 2,345 |
13 Mar 2024 | 7.00 | 7.00 | 6.76 | 7.00 | 7.00 | 3,439 |
12 Mar 2024 | 6.68 | 7.02 | 6.68 | 6.84 | 6.84 | 5,393 |
11 Mar 2024 | 7.02 | 7.02 | 6.78 | 6.88 | 6.88 | 2,460 |
08 Mar 2024 | 7.00 | 7.00 | 6.66 | 6.66 | 6.66 | 1,187 |
07 Mar 2024 | 7.12 | 7.24 | 7.00 | 7.02 | 7.02 | 5,340 |
06 Mar 2024 | 6.90 | 7.24 | 6.90 | 7.00 | 7.00 | 200 |
05 Mar 2024 | 7.00 | 7.08 | 6.84 | 7.06 | 7.06 | 1,120 |
04 Mar 2024 | 7.36 | 7.36 | 6.90 | 6.90 | 6.90 | 1,270 |
01 Mar 2024 | 7.06 | 7.36 | 7.06 | 7.10 | 7.10 | 2,875 |
29 Feb 2024 | 7.12 | 7.38 | 7.12 | 7.38 | 7.38 | 215 |
28 Feb 2024 | 7.22 | 7.44 | 7.22 | 7.32 | 7.32 | 1,300 |
27 Feb 2024 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | - |
26 Feb 2024 | 7.36 | 7.42 | 7.12 | 7.16 | 7.16 | 920 |
23 Feb 2024 | 7.24 | 7.40 | 7.24 | 7.40 | 7.40 | 3,529 |
22 Feb 2024 | 7.34 | 7.38 | 7.32 | 7.32 | 7.32 | 780 |
21 Feb 2024 | 7.16 | 7.50 | 7.16 | 7.50 | 7.50 | 1,330 |
20 Feb 2024 | 7.18 | 7.40 | 7.18 | 7.40 | 7.40 | 215 |
19 Feb 2024 | 7.50 | 7.50 | 7.18 | 7.18 | 7.18 | 170 |
16 Feb 2024 | 7.34 | 7.56 | 7.34 | 7.56 | 7.56 | 427 |
15 Feb 2024 | 7.28 | 7.52 | 7.28 | 7.32 | 7.32 | 1,264 |
14 Feb 2024 | 7.28 | 7.32 | 7.18 | 7.18 | 7.18 | 40 |
13 Feb 2024 | 7.60 | 7.60 | 7.30 | 7.30 | 7.30 | 2,223 |
12 Feb 2024 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | - |
09 Feb 2024 | 7.52 | 7.52 | 7.46 | 7.46 | 7.46 | 460 |
08 Feb 2024 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | 71 |
07 Feb 2024 | 7.60 | 7.60 | 7.56 | 7.56 | 7.56 | 1,000 |
06 Feb 2024 | 7.52 | 7.82 | 7.52 | 7.82 | 7.82 | 2,765 |
05 Feb 2024 | 7.68 | 7.72 | 7.68 | 7.70 | 7.70 | 3,795 |
02 Feb 2024 | 7.62 | 7.98 | 7.62 | 7.94 | 7.94 | 210 |
01 Feb 2024 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | 45 |
31 Jan 2024 | 7.58 | 7.84 | 7.58 | 7.84 | 7.84 | 350 |
30 Jan 2024 | 7.70 | 7.70 | 7.64 | 7.64 | 7.64 | 386 |
29 Jan 2024 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | 50 |
26 Jan 2024 | 7.62 | 7.76 | 7.50 | 7.50 | 7.50 | 1,004 |
25 Jan 2024 | 7.52 | 7.62 | 7.52 | 7.62 | 7.62 | 166 |
24 Jan 2024 | 7.32 | 7.48 | 7.32 | 7.48 | 7.48 | - |
23 Jan 2024 | 7.22 | 7.62 | 7.18 | 7.28 | 7.28 | 318 |
22 Jan 2024 | 7.18 | 7.36 | 7.16 | 7.36 | 7.36 | 234 |
19 Jan 2024 | 7.26 | 7.38 | 7.06 | 7.38 | 7.38 | 10 |
18 Jan 2024 | 7.14 | 7.42 | 7.14 | 7.42 | 7.42 | 150 |
17 Jan 2024 | 7.42 | 7.42 | 7.14 | 7.14 | 7.14 | 270 |
16 Jan 2024 | 7.34 | 7.46 | 7.10 | 7.10 | 7.10 | 480 |
15 Jan 2024 | 7.42 | 7.50 | 7.42 | 7.50 | 7.50 | 1,070 |
12 Jan 2024 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | - |
11 Jan 2024 | 7.56 | 7.90 | 7.56 | 7.90 | 7.90 | 185 |
10 Jan 2024 | 7.76 | 7.76 | 7.64 | 7.64 | 7.64 | 720 |
09 Jan 2024 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | 400 |
08 Jan 2024 | 7.64 | 7.80 | 7.56 | 7.80 | 7.80 | 500 |
05 Jan 2024 | 7.52 | 7.70 | 7.52 | 7.64 | 7.64 | 1,140 |
04 Jan 2024 | 7.48 | 7.54 | 7.48 | 7.54 | 7.54 | 400 |
03 Jan 2024 | 7.92 | 7.92 | 7.46 | 7.68 | 7.68 | 2,313 |
02 Jan 2024 | 7.70 | 8.02 | 7.68 | 7.68 | 7.68 | 3,356 |
29 Dec 2023 | 7.86 | 7.86 | 7.80 | 7.80 | 7.80 | 1,590 |
28 Dec 2023 | 8.16 | 8.16 | 7.82 | 8.10 | 8.10 | 687 |
27 Dec 2023 | 8.18 | 8.18 | 7.82 | 8.00 | 8.00 | 280 |
22 Dec 2023 | 7.92 | 7.92 | 7.90 | 7.90 | 7.90 | 100 |
21 Dec 2023 | 7.88 | 8.14 | 7.88 | 8.14 | 8.14 | 50 |
20 Dec 2023 | 7.92 | 7.92 | 7.88 | 7.88 | 7.88 | 100 |
19 Dec 2023 | 7.72 | 8.16 | 7.72 | 7.96 | 7.96 | 688 |
18 Dec 2023 | 7.92 | 7.92 | 7.88 | 7.88 | 7.88 | 438 |
15 Dec 2023 | 7.98 | 8.20 | 7.98 | 8.00 | 8.00 | 3,272 |
14 Dec 2023 | 7.92 | 8.20 | 7.92 | 8.20 | 8.20 | 100 |
13 Dec 2023 | 8.06 | 8.20 | 8.06 | 8.20 | 8.20 | 1,838 |
12 Dec 2023 | 8.00 | 8.20 | 8.00 | 8.20 | 8.20 | 100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |