Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 7.87 | 7.88 | 7.81 | 7.81 | 7.81 | 4,175 |
30 Apr 2024 | 7.90 | 7.90 | 7.80 | 7.81 | 7.81 | 9,656 |
29 Apr 2024 | 7.80 | 7.90 | 7.73 | 7.90 | 7.90 | 15,353 |
26 Apr 2024 | 7.90 | 7.95 | 7.80 | 7.88 | 7.88 | 23,524 |
25 Apr 2024 | 7.67 | 7.99 | 7.67 | 7.90 | 7.90 | 45,910 |
24 Apr 2024 | 7.98 | 7.98 | 7.73 | 7.79 | 7.79 | 21,561 |
23 Apr 2024 | 7.71 | 7.96 | 7.71 | 7.96 | 7.96 | 30,194 |
22 Apr 2024 | 7.70 | 7.88 | 7.69 | 7.77 | 7.77 | 21,013 |
19 Apr 2024 | 7.74 | 7.87 | 7.68 | 7.73 | 7.73 | 53,099 |
18 Apr 2024 | 7.73 | 7.89 | 7.66 | 7.82 | 7.82 | 37,892 |
17 Apr 2024 | 7.81 | 7.96 | 7.75 | 7.77 | 7.77 | 22,153 |
16 Apr 2024 | 8.05 | 8.05 | 7.76 | 7.85 | 7.85 | 57,091 |
15 Apr 2024 | 7.96 | 8.09 | 7.96 | 8.05 | 8.05 | 28,799 |
12 Apr 2024 | 8.08 | 8.20 | 7.97 | 8.00 | 8.00 | 26,532 |
11 Apr 2024 | 8.00 | 8.09 | 7.95 | 8.05 | 8.05 | 26,375 |
10 Apr 2024 | 8.03 | 8.10 | 7.90 | 7.96 | 7.96 | 56,123 |
09 Apr 2024 | 8.05 | 8.15 | 7.98 | 8.00 | 8.00 | 18,237 |
08 Apr 2024 | 8.06 | 8.19 | 8.00 | 8.15 | 8.15 | 16,126 |
05 Apr 2024 | 8.19 | 8.19 | 7.95 | 8.00 | 8.00 | 25,976 |
04 Apr 2024 | 8.00 | 8.32 | 8.00 | 8.26 | 8.26 | 82,566 |
03 Apr 2024 | 8.00 | 8.08 | 7.93 | 8.00 | 8.00 | 54,298 |
02 Apr 2024 | 8.05 | 8.08 | 7.96 | 7.97 | 7.97 | 114,523 |
28 Mar 2024 | 8.16 | 8.16 | 8.00 | 8.02 | 8.02 | 32,272 |
27 Mar 2024 | 7.99 | 8.14 | 7.89 | 8.13 | 8.13 | 45,454 |
26 Mar 2024 | 7.88 | 8.14 | 7.77 | 7.92 | 7.92 | 101,110 |
25 Mar 2024 | 8.02 | 8.03 | 7.86 | 7.95 | 7.95 | 86,295 |
22 Mar 2024 | 8.02 | 8.14 | 7.92 | 8.00 | 8.00 | 125,032 |
21 Mar 2024 | 8.20 | 8.20 | 7.72 | 8.09 | 8.09 | 183,474 |
20 Mar 2024 | 8.48 | 8.62 | 8.44 | 8.62 | 8.62 | 31,135 |
19 Mar 2024 | 8.50 | 8.59 | 8.12 | 8.35 | 8.35 | 62,956 |
18 Mar 2024 | 8.87 | 8.98 | 8.59 | 8.63 | 8.63 | 56,884 |
15 Mar 2024 | 8.48 | 8.50 | 8.13 | 8.21 | 8.21 | 28,720 |
14 Mar 2024 | 8.40 | 8.55 | 8.39 | 8.44 | 8.44 | 21,399 |
13 Mar 2024 | 8.55 | 8.67 | 8.35 | 8.37 | 8.37 | 32,998 |
12 Mar 2024 | 8.48 | 8.72 | 8.48 | 8.56 | 8.56 | 14,936 |
11 Mar 2024 | 8.52 | 8.60 | 8.28 | 8.60 | 8.60 | 29,324 |
08 Mar 2024 | 8.81 | 8.84 | 8.57 | 8.75 | 8.75 | 76,214 |
07 Mar 2024 | 8.44 | 8.73 | 8.32 | 8.66 | 8.66 | 17,370 |
06 Mar 2024 | 8.28 | 8.51 | 8.28 | 8.37 | 8.37 | 13,357 |
05 Mar 2024 | 8.56 | 8.56 | 8.29 | 8.35 | 8.35 | 21,823 |
04 Mar 2024 | 8.54 | 8.75 | 8.40 | 8.49 | 8.49 | 29,973 |
01 Mar 2024 | 8.82 | 8.82 | 8.48 | 8.62 | 8.62 | 32,509 |
29 Feb 2024 | 8.90 | 9.09 | 8.69 | 8.74 | 8.74 | 38,749 |
28 Feb 2024 | 9.15 | 9.15 | 8.81 | 8.82 | 8.82 | 18,518 |
27 Feb 2024 | 8.98 | 9.27 | 8.98 | 9.19 | 9.19 | 12,341 |
26 Feb 2024 | 9.20 | 9.30 | 8.96 | 9.06 | 9.06 | 36,146 |
23 Feb 2024 | 9.30 | 9.30 | 9.03 | 9.20 | 9.20 | 32,639 |
22 Feb 2024 | 9.10 | 9.27 | 8.95 | 9.15 | 9.15 | 26,137 |
21 Feb 2024 | 8.87 | 8.98 | 8.76 | 8.84 | 8.84 | 13,592 |
20 Feb 2024 | 9.44 | 9.44 | 8.84 | 8.91 | 8.91 | 41,697 |
19 Feb 2024 | 9.02 | 9.50 | 9.02 | 9.31 | 9.31 | 60,259 |
16 Feb 2024 | 8.80 | 9.11 | 8.65 | 8.87 | 8.87 | 40,151 |
15 Feb 2024 | 8.60 | 8.84 | 8.51 | 8.62 | 8.62 | 57,452 |
14 Feb 2024 | 8.00 | 8.51 | 8.00 | 8.40 | 8.40 | 37,574 |
13 Feb 2024 | 8.35 | 8.38 | 8.05 | 8.10 | 8.10 | 43,898 |
12 Feb 2024 | 8.10 | 8.35 | 8.10 | 8.35 | 8.35 | 28,948 |
09 Feb 2024 | 8.17 | 8.42 | 8.15 | 8.18 | 8.18 | 46,402 |
08 Feb 2024 | 8.11 | 8.39 | 8.08 | 8.23 | 8.23 | 41,530 |
07 Feb 2024 | 8.58 | 8.65 | 8.20 | 8.20 | 8.20 | 79,217 |
06 Feb 2024 | 8.56 | 8.80 | 8.56 | 8.63 | 8.63 | 71,104 |
05 Feb 2024 | 8.71 | 8.85 | 8.55 | 8.65 | 8.65 | 74,294 |
02 Feb 2024 | 9.00 | 9.22 | 8.68 | 8.86 | 8.86 | 72,359 |
01 Feb 2024 | 9.16 | 9.30 | 9.03 | 9.03 | 9.03 | 43,790 |
31 Jan 2024 | 9.26 | 9.30 | 8.90 | 9.09 | 9.09 | 60,642 |
30 Jan 2024 | 9.51 | 9.51 | 9.21 | 9.40 | 9.40 | 32,008 |
29 Jan 2024 | 9.96 | 9.96 | 9.10 | 9.42 | 9.42 | 43,852 |
26 Jan 2024 | 9.99 | 10.06 | 9.80 | 9.84 | 9.84 | 28,802 |
25 Jan 2024 | 10.10 | 10.28 | 9.88 | 10.01 | 10.01 | 53,407 |
24 Jan 2024 | 10.00 | 10.30 | 9.98 | 10.19 | 10.19 | 34,743 |
23 Jan 2024 | 9.99 | 10.34 | 9.90 | 9.97 | 9.97 | 89,944 |
22 Jan 2024 | 9.36 | 9.85 | 9.36 | 9.85 | 9.85 | 60,347 |
19 Jan 2024 | 9.40 | 9.40 | 9.17 | 9.23 | 9.23 | 46,694 |
18 Jan 2024 | 9.49 | 9.53 | 9.04 | 9.25 | 9.25 | 83,867 |
17 Jan 2024 | 10.01 | 10.10 | 9.40 | 9.53 | 9.53 | 65,610 |
16 Jan 2024 | 10.52 | 10.52 | 10.05 | 10.05 | 10.05 | 36,397 |
15 Jan 2024 | 10.68 | 10.82 | 10.41 | 10.68 | 10.68 | 78,305 |
12 Jan 2024 | 10.16 | 10.63 | 10.14 | 10.47 | 10.47 | 45,962 |
11 Jan 2024 | 10.67 | 10.67 | 9.98 | 9.99 | 9.99 | 76,076 |
10 Jan 2024 | 9.85 | 10.72 | 9.80 | 10.72 | 10.72 | 95,302 |
09 Jan 2024 | 10.01 | 10.02 | 9.83 | 9.85 | 9.85 | 10,446 |
08 Jan 2024 | 9.90 | 10.07 | 9.77 | 10.01 | 10.01 | 32,216 |
05 Jan 2024 | 9.80 | 10.06 | 9.71 | 9.95 | 9.95 | 63,677 |
04 Jan 2024 | 9.80 | 9.90 | 9.65 | 9.77 | 9.77 | 28,584 |
03 Jan 2024 | 10.12 | 10.16 | 9.61 | 9.70 | 9.70 | 41,886 |
02 Jan 2024 | 10.00 | 10.23 | 9.87 | 10.12 | 10.12 | 51,714 |
29 Dec 2023 | 9.83 | 10.03 | 9.83 | 9.94 | 9.94 | 11,930 |
28 Dec 2023 | 9.88 | 10.08 | 9.87 | 9.95 | 9.95 | 28,723 |
27 Dec 2023 | 9.81 | 10.00 | 9.70 | 9.84 | 9.84 | 64,591 |
22 Dec 2023 | 10.14 | 10.14 | 9.70 | 9.89 | 9.89 | 63,505 |
21 Dec 2023 | 10.15 | 10.28 | 10.01 | 10.15 | 10.15 | 16,486 |
20 Dec 2023 | 10.22 | 10.22 | 10.07 | 10.20 | 10.20 | 35,721 |
19 Dec 2023 | 10.16 | 10.37 | 10.05 | 10.12 | 10.12 | 37,928 |
18 Dec 2023 | 9.76 | 10.25 | 9.76 | 10.15 | 10.15 | 63,262 |
15 Dec 2023 | 9.95 | 10.11 | 9.73 | 9.85 | 9.85 | 67,055 |
14 Dec 2023 | 9.48 | 9.84 | 9.45 | 9.84 | 9.84 | 41,417 |
13 Dec 2023 | 9.45 | 9.52 | 9.20 | 9.40 | 9.40 | 71,208 |
12 Dec 2023 | 9.61 | 9.69 | 9.45 | 9.53 | 9.53 | 65,196 |
11 Dec 2023 | 9.66 | 9.77 | 9.50 | 9.53 | 9.53 | 26,089 |
08 Dec 2023 | 9.78 | 9.90 | 9.61 | 9.82 | 9.82 | 30,125 |
07 Dec 2023 | 10.06 | 10.10 | 9.66 | 9.66 | 9.66 | 45,630 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |