Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 7.00 | 7.50 | 7.00 | 7.50 | 7.50 | 4,718 |
25 Apr 2024 | 7.40 | 7.58 | 7.00 | 7.00 | 7.00 | 27,593 |
24 Apr 2024 | 7.94 | 7.94 | 7.40 | 7.40 | 7.40 | 20,423 |
23 Apr 2024 | 7.98 | 7.98 | 7.82 | 7.90 | 7.90 | 6,508 |
22 Apr 2024 | 8.14 | 8.14 | 7.82 | 7.94 | 7.94 | 5,136 |
19 Apr 2024 | 8.14 | 8.14 | 8.00 | 8.00 | 8.00 | 5,473 |
18 Apr 2024 | 8.42 | 8.44 | 8.12 | 8.16 | 8.16 | 3,650 |
17 Apr 2024 | 8.64 | 8.64 | 8.30 | 8.30 | 8.30 | 7,947 |
16 Apr 2024 | 8.62 | 8.78 | 8.62 | 8.68 | 8.68 | 7,673 |
15 Apr 2024 | 8.86 | 8.86 | 8.58 | 8.62 | 8.62 | 4,946 |
12 Apr 2024 | 8.80 | 8.80 | 8.58 | 8.74 | 8.74 | 6,288 |
11 Apr 2024 | 8.82 | 8.96 | 8.66 | 8.82 | 8.82 | 4,941 |
10 Apr 2024 | 8.70 | 8.94 | 8.40 | 8.92 | 8.92 | 10,006 |
09 Apr 2024 | 8.90 | 8.96 | 8.68 | 8.74 | 8.74 | 13,325 |
08 Apr 2024 | 8.94 | 9.10 | 8.82 | 8.96 | 8.96 | 5,111 |
05 Apr 2024 | 9.18 | 9.18 | 8.84 | 9.04 | 9.04 | 6,762 |
04 Apr 2024 | 9.70 | 9.70 | 9.16 | 9.16 | 9.16 | 14,679 |
03 Apr 2024 | 9.18 | 9.80 | 9.12 | 9.78 | 9.78 | 11,627 |
02 Apr 2024 | 10.20 | 10.25 | 8.92 | 9.06 | 9.06 | 11,824 |
28 Mar 2024 | 10.06 | 10.16 | 10.00 | 10.04 | 10.04 | 3,639 |
27 Mar 2024 | 10.28 | 10.28 | 10.00 | 10.10 | 10.10 | 5,794 |
26 Mar 2024 | 10.42 | 10.50 | 10.04 | 10.24 | 10.24 | 6,760 |
25 Mar 2024 | 10.16 | 10.54 | 9.50 | 10.54 | 10.54 | 62,657 |
22 Mar 2024 | 9.60 | 10.00 | 9.60 | 10.00 | 10.00 | 13,591 |
21 Mar 2024 | 9.24 | 9.56 | 9.03 | 9.56 | 9.56 | 8,662 |
20 Mar 2024 | 9.03 | 9.34 | 9.03 | 9.24 | 9.24 | 5,611 |
19 Mar 2024 | 9.10 | 9.10 | 8.91 | 9.09 | 9.09 | 1,386 |
18 Mar 2024 | 8.95 | 9.05 | 8.88 | 9.05 | 9.05 | 2,296 |
15 Mar 2024 | 8.63 | 8.93 | 8.62 | 8.93 | 8.93 | 10,025 |
14 Mar 2024 | 9.00 | 9.01 | 8.58 | 8.65 | 8.65 | 11,625 |
13 Mar 2024 | 9.32 | 9.35 | 9.02 | 9.13 | 9.13 | 7,262 |
12 Mar 2024 | 9.03 | 9.30 | 9.03 | 9.30 | 9.30 | 6,414 |
11 Mar 2024 | 9.11 | 9.15 | 9.02 | 9.15 | 9.15 | 1,268 |
08 Mar 2024 | 9.25 | 9.35 | 9.11 | 9.16 | 9.16 | 2,975 |
07 Mar 2024 | 9.44 | 9.52 | 9.30 | 9.33 | 9.33 | 4,650 |
06 Mar 2024 | 9.34 | 9.36 | 9.21 | 9.32 | 9.32 | 2,072 |
05 Mar 2024 | 9.50 | 9.50 | 9.21 | 9.34 | 9.34 | 2,138 |
04 Mar 2024 | 9.50 | 9.70 | 9.50 | 9.50 | 9.50 | 3,310 |
01 Mar 2024 | 10.12 | 10.12 | 9.12 | 9.57 | 9.57 | 9,305 |
29 Feb 2024 | 9.88 | 9.94 | 9.71 | 9.94 | 9.94 | 4,706 |
28 Feb 2024 | 9.94 | 9.94 | 9.88 | 9.88 | 9.88 | 2,245 |
27 Feb 2024 | 9.89 | 10.18 | 9.86 | 9.99 | 9.99 | 13,855 |
26 Feb 2024 | 10.00 | 10.08 | 9.82 | 9.88 | 9.88 | 2,332 |
23 Feb 2024 | 10.10 | 10.30 | 10.00 | 10.00 | 10.00 | 4,028 |
22 Feb 2024 | 10.22 | 11.10 | 10.12 | 10.12 | 10.12 | 28,719 |
21 Feb 2024 | 10.34 | 10.50 | 10.24 | 10.24 | 10.24 | 1,653 |
20 Feb 2024 | 9.92 | 10.46 | 9.88 | 10.06 | 10.06 | 9,961 |
19 Feb 2024 | 10.02 | 10.10 | 9.88 | 9.92 | 9.92 | 7,217 |
16 Feb 2024 | 10.14 | 10.26 | 10.02 | 10.02 | 10.02 | 6,846 |
15 Feb 2024 | 10.28 | 10.38 | 10.16 | 10.20 | 10.20 | 948 |
14 Feb 2024 | 10.30 | 10.38 | 10.14 | 10.14 | 10.14 | 1,671 |
13 Feb 2024 | 10.50 | 10.50 | 10.24 | 10.24 | 10.24 | 812 |
12 Feb 2024 | 10.62 | 10.62 | 10.42 | 10.50 | 10.50 | 1,365 |
09 Feb 2024 | 10.44 | 10.68 | 10.44 | 10.60 | 10.60 | 2,922 |
08 Feb 2024 | 10.20 | 10.46 | 10.20 | 10.44 | 10.44 | 3,206 |
07 Feb 2024 | 10.12 | 10.24 | 10.12 | 10.12 | 10.12 | 1,679 |
06 Feb 2024 | 10.04 | 10.20 | 10.04 | 10.20 | 10.20 | 18 |
05 Feb 2024 | 10.22 | 10.22 | 10.02 | 10.10 | 10.10 | 1,605 |
02 Feb 2024 | 10.10 | 10.36 | 10.10 | 10.26 | 10.26 | 2,500 |
01 Feb 2024 | 10.54 | 10.54 | 10.28 | 10.28 | 10.28 | 7,177 |
31 Jan 2024 | 10.40 | 10.44 | 10.40 | 10.44 | 10.44 | 2,668 |
30 Jan 2024 | 10.30 | 10.40 | 10.22 | 10.36 | 10.36 | 4,537 |
29 Jan 2024 | 10.18 | 10.38 | 10.14 | 10.20 | 10.20 | 1,708 |
26 Jan 2024 | 10.04 | 10.42 | 9.95 | 10.12 | 10.12 | 4,271 |
25 Jan 2024 | 10.14 | 10.28 | 9.78 | 10.04 | 10.04 | 8,772 |
24 Jan 2024 | 10.30 | 10.30 | 10.16 | 10.16 | 10.16 | 3,924 |
23 Jan 2024 | 10.30 | 10.38 | 10.16 | 10.30 | 10.30 | 11,470 |
22 Jan 2024 | 10.62 | 10.72 | 10.34 | 10.34 | 10.34 | 8,005 |
19 Jan 2024 | 11.74 | 11.88 | 10.32 | 10.70 | 10.70 | 20,057 |
18 Jan 2024 | 11.60 | 11.60 | 11.50 | 11.50 | 11.50 | 884 |
17 Jan 2024 | 11.78 | 11.90 | 11.60 | 11.60 | 11.60 | 1,766 |
16 Jan 2024 | 12.18 | 12.18 | 11.78 | 11.86 | 11.86 | 743 |
15 Jan 2024 | 11.98 | 12.44 | 11.92 | 12.18 | 12.18 | 4,023 |
12 Jan 2024 | 11.98 | 11.98 | 11.68 | 11.96 | 11.96 | 812 |
11 Jan 2024 | 12.20 | 12.34 | 11.72 | 11.74 | 11.74 | 3,940 |
10 Jan 2024 | 11.98 | 12.30 | 11.86 | 11.90 | 11.90 | 5,015 |
09 Jan 2024 | 12.12 | 12.18 | 11.90 | 12.14 | 12.14 | 3,532 |
08 Jan 2024 | 11.70 | 12.08 | 11.66 | 11.90 | 11.90 | 11,024 |
05 Jan 2024 | 11.92 | 11.92 | 11.64 | 11.66 | 11.66 | 2,829 |
04 Jan 2024 | 11.88 | 12.26 | 11.88 | 11.94 | 11.94 | 4,268 |
03 Jan 2024 | 12.46 | 12.58 | 11.96 | 11.96 | 11.96 | 5,476 |
02 Jan 2024 | 12.44 | 12.68 | 12.32 | 12.46 | 12.46 | 5,458 |
29 Dec 2023 | 12.30 | 12.60 | 12.30 | 12.34 | 12.34 | 4,308 |
28 Dec 2023 | 11.82 | 12.32 | 11.82 | 12.32 | 12.32 | 6,494 |
27 Dec 2023 | 11.88 | 12.16 | 11.52 | 12.00 | 12.00 | 3,547 |
22 Dec 2023 | 11.82 | 12.18 | 11.62 | 11.66 | 11.66 | 7,370 |
21 Dec 2023 | 12.06 | 12.18 | 11.70 | 12.08 | 12.08 | 1,858 |
20 Dec 2023 | 12.20 | 12.30 | 11.70 | 12.14 | 12.14 | 5,525 |
19 Dec 2023 | 11.94 | 13.04 | 11.76 | 12.14 | 12.14 | 17,503 |
18 Dec 2023 | 12.52 | 12.52 | 11.94 | 11.94 | 11.94 | 5,981 |
15 Dec 2023 | 13.30 | 13.30 | 12.30 | 12.54 | 12.54 | 11,638 |
14 Dec 2023 | 13.88 | 13.88 | 11.70 | 13.30 | 13.30 | 38,127 |
13 Dec 2023 | 13.76 | 13.88 | 13.22 | 13.74 | 13.74 | 20,189 |
12 Dec 2023 | 10.70 | 13.82 | 10.70 | 12.92 | 12.92 | 41,106 |
11 Dec 2023 | 9.76 | 10.70 | 9.76 | 10.64 | 10.64 | 25,480 |
08 Dec 2023 | 9.82 | 9.82 | 9.58 | 9.69 | 9.69 | 5,175 |
07 Dec 2023 | 10.22 | 10.22 | 9.80 | 9.80 | 9.80 | 6,640 |
06 Dec 2023 | 10.22 | 10.32 | 10.16 | 10.26 | 10.26 | 3,091 |
05 Dec 2023 | 10.24 | 10.46 | 10.22 | 10.32 | 10.32 | 1,119 |
04 Dec 2023 | 10.84 | 10.84 | 10.28 | 10.38 | 10.38 | 3,629 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |