Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 8.95 | 8.96 | 8.76 | 8.84 | 8.84 | 57,612 |
30 Apr 2024 | 8.95 | 8.96 | 8.84 | 8.96 | 8.96 | 37,423 |
29 Apr 2024 | 8.76 | 8.97 | 8.73 | 8.81 | 8.81 | 198,990 |
26 Apr 2024 | 8.81 | 9.11 | 8.71 | 8.76 | 8.76 | 303,598 |
25 Apr 2024 | 8.75 | 8.80 | 8.55 | 8.69 | 8.69 | 96,747 |
24 Apr 2024 | 9.00 | 9.00 | 8.75 | 8.75 | 8.75 | 105,689 |
23 Apr 2024 | 8.58 | 9.06 | 8.58 | 9.00 | 9.00 | 175,002 |
22 Apr 2024 | 8.89 | 8.89 | 8.58 | 8.58 | 8.58 | 242,244 |
19 Apr 2024 | 9.21 | 9.27 | 8.82 | 8.89 | 8.89 | 199,923 |
18 Apr 2024 | 9.31 | 9.39 | 8.99 | 9.10 | 9.10 | 303,027 |
17 Apr 2024 | 9.60 | 9.94 | 9.29 | 9.31 | 9.31 | 636,012 |
16 Apr 2024 | 9.56 | 9.84 | 9.47 | 9.61 | 9.61 | 423,479 |
15 Apr 2024 | 10.18 | 10.18 | 9.52 | 9.53 | 9.53 | 644,864 |
12 Apr 2024 | 9.90 | 10.08 | 9.80 | 10.00 | 10.00 | 672,853 |
11 Apr 2024 | 9.30 | 10.06 | 9.30 | 9.90 | 9.90 | 2,094,972 |
10 Apr 2024 | 9.71 | 10.26 | 9.13 | 9.13 | 9.13 | 1,222,171 |
09 Apr 2024 | 9.56 | 9.70 | 9.56 | 9.69 | 9.69 | 164,960 |
08 Apr 2024 | 9.11 | 9.56 | 9.10 | 9.56 | 9.56 | 299,783 |
05 Apr 2024 | 9.17 | 9.25 | 9.11 | 9.24 | 9.24 | 159,377 |
04 Apr 2024 | 8.94 | 9.24 | 8.87 | 9.08 | 9.08 | 418,712 |
03 Apr 2024 | 8.30 | 8.78 | 8.30 | 8.78 | 8.78 | 749,093 |
02 Apr 2024 | 8.00 | 8.35 | 8.00 | 8.27 | 8.27 | 368,850 |
28 Mar 2024 | 8.08 | 8.10 | 7.93 | 8.03 | 8.03 | 86,992 |
27 Mar 2024 | 8.06 | 8.18 | 8.05 | 8.09 | 8.09 | 103,157 |
26 Mar 2024 | 8.10 | 8.19 | 8.02 | 8.11 | 8.11 | 160,456 |
25 Mar 2024 | 8.00 | 8.24 | 7.99 | 8.13 | 8.13 | 344,930 |
22 Mar 2024 | 8.15 | 8.28 | 8.12 | 8.26 | 8.26 | 168,407 |
21 Mar 2024 | 8.11 | 8.38 | 8.10 | 8.18 | 8.18 | 220,551 |
20 Mar 2024 | 8.01 | 8.16 | 8.00 | 8.05 | 8.05 | 149,275 |
19 Mar 2024 | 7.91 | 8.10 | 7.80 | 8.09 | 8.09 | 162,575 |
18 Mar 2024 | 7.90 | 8.13 | 7.90 | 7.91 | 7.91 | 125,293 |
15 Mar 2024 | 8.00 | 8.09 | 7.96 | 8.05 | 8.05 | 167,164 |
14 Mar 2024 | 8.09 | 8.10 | 7.91 | 7.99 | 7.99 | 272,567 |
13 Mar 2024 | 7.95 | 8.11 | 7.83 | 8.09 | 8.09 | 197,955 |
12 Mar 2024 | 7.96 | 8.11 | 7.93 | 7.95 | 7.95 | 95,430 |
11 Mar 2024 | 7.81 | 7.95 | 7.72 | 7.91 | 7.91 | 143,191 |
08 Mar 2024 | 7.83 | 8.12 | 7.72 | 7.81 | 7.81 | 190,503 |
07 Mar 2024 | 7.42 | 7.89 | 7.42 | 7.83 | 7.83 | 140,149 |
06 Mar 2024 | 7.72 | 7.85 | 7.65 | 7.80 | 7.80 | 196,172 |
05 Mar 2024 | 7.76 | 7.76 | 7.63 | 7.71 | 7.71 | 83,272 |
04 Mar 2024 | 7.95 | 7.95 | 7.71 | 7.76 | 7.76 | 167,781 |
01 Mar 2024 | 7.59 | 8.03 | 7.47 | 7.95 | 7.95 | 380,690 |
29 Feb 2024 | 7.52 | 7.57 | 7.41 | 7.49 | 7.49 | 167,840 |
28 Feb 2024 | 7.59 | 7.87 | 7.41 | 7.64 | 7.64 | 505,037 |
27 Feb 2024 | 7.55 | 7.80 | 7.37 | 7.59 | 7.59 | 430,558 |
26 Feb 2024 | 7.35 | 7.53 | 7.09 | 7.47 | 7.47 | 460,008 |
23 Feb 2024 | 7.18 | 7.40 | 7.15 | 7.35 | 7.35 | 340,180 |
22 Feb 2024 | 7.14 | 7.52 | 7.13 | 7.18 | 7.18 | 827,784 |
21 Feb 2024 | 7.28 | 7.28 | 7.06 | 7.14 | 7.14 | 563,957 |
20 Feb 2024 | 7.45 | 7.59 | 7.26 | 7.28 | 7.28 | 467,470 |
19 Feb 2024 | 7.48 | 7.68 | 7.48 | 7.49 | 7.49 | 266,977 |
16 Feb 2024 | 7.69 | 7.82 | 7.55 | 7.68 | 7.68 | 141,148 |
15 Feb 2024 | 7.62 | 7.69 | 7.45 | 7.69 | 7.69 | 129,178 |
14 Feb 2024 | 7.73 | 7.78 | 7.57 | 7.62 | 7.62 | 238,015 |
13 Feb 2024 | 7.74 | 7.84 | 7.70 | 7.74 | 7.74 | 99,420 |
12 Feb 2024 | 7.72 | 7.92 | 7.70 | 7.78 | 7.78 | 168,781 |
09 Feb 2024 | 7.90 | 7.90 | 7.71 | 7.71 | 7.71 | 105,203 |
08 Feb 2024 | 7.75 | 7.92 | 7.63 | 7.90 | 7.90 | 324,669 |
07 Feb 2024 | 7.99 | 7.99 | 7.60 | 7.67 | 7.67 | 234,438 |
06 Feb 2024 | 7.68 | 8.00 | 7.61 | 7.99 | 7.99 | 398,234 |
05 Feb 2024 | 8.40 | 8.41 | 7.55 | 7.57 | 7.57 | 702,633 |
02 Feb 2024 | 8.35 | 8.45 | 8.00 | 8.41 | 8.41 | 502,769 |
01 Feb 2024 | 8.61 | 8.70 | 8.35 | 8.40 | 8.40 | 319,316 |
31 Jan 2024 | 8.85 | 8.85 | 8.63 | 8.65 | 8.65 | 188,604 |
30 Jan 2024 | 9.00 | 9.06 | 8.74 | 8.85 | 8.85 | 286,324 |
29 Jan 2024 | 9.43 | 9.54 | 8.97 | 9.04 | 9.04 | 267,161 |
26 Jan 2024 | 9.68 | 9.68 | 9.44 | 9.50 | 9.50 | 143,795 |
25 Jan 2024 | 9.60 | 9.68 | 9.49 | 9.68 | 9.68 | 157,256 |
24 Jan 2024 | 9.55 | 9.65 | 9.46 | 9.58 | 9.58 | 94,999 |
23 Jan 2024 | 9.70 | 9.70 | 9.52 | 9.60 | 9.60 | 213,775 |
22 Jan 2024 | 9.64 | 9.74 | 9.56 | 9.69 | 9.69 | 181,463 |
19 Jan 2024 | 9.95 | 10.08 | 9.64 | 9.64 | 9.64 | 132,345 |
18 Jan 2024 | 9.66 | 10.20 | 9.65 | 9.94 | 9.94 | 741,592 |
17 Jan 2024 | 9.45 | 9.65 | 9.43 | 9.56 | 9.56 | 232,602 |
16 Jan 2024 | 9.72 | 9.74 | 9.44 | 9.44 | 9.44 | 190,003 |
15 Jan 2024 | 9.52 | 9.76 | 9.51 | 9.76 | 9.76 | 152,839 |
12 Jan 2024 | 9.69 | 9.69 | 9.59 | 9.67 | 9.67 | 114,233 |
11 Jan 2024 | 9.71 | 9.80 | 9.61 | 9.69 | 9.69 | 106,063 |
10 Jan 2024 | 9.65 | 9.73 | 9.57 | 9.73 | 9.73 | 250,383 |
09 Jan 2024 | 9.91 | 9.98 | 9.60 | 9.73 | 9.73 | 311,765 |
08 Jan 2024 | 10.10 | 10.10 | 9.61 | 9.90 | 9.90 | 251,111 |
05 Jan 2024 | 10.12 | 10.23 | 10.03 | 10.11 | 10.11 | 77,772 |
04 Jan 2024 | 10.09 | 10.23 | 10.00 | 10.11 | 10.11 | 143,792 |
03 Jan 2024 | 10.40 | 10.40 | 9.85 | 10.09 | 10.09 | 164,941 |
02 Jan 2024 | 9.66 | 10.40 | 9.55 | 10.40 | 10.40 | 316,899 |
29 Dec 2023 | 9.90 | 9.99 | 9.40 | 9.66 | 9.66 | 358,345 |
28 Dec 2023 | 9.85 | 10.06 | 9.84 | 9.90 | 9.90 | 186,473 |
27 Dec 2023 | 10.12 | 10.33 | 9.80 | 9.85 | 9.85 | 334,069 |
22 Dec 2023 | 10.46 | 10.48 | 10.13 | 10.19 | 10.19 | 445,624 |
21 Dec 2023 | 10.49 | 10.58 | 10.22 | 10.48 | 10.48 | 419,866 |
20 Dec 2023 | 9.93 | 10.58 | 9.89 | 10.49 | 10.49 | 1,118,534 |
19 Dec 2023 | 9.73 | 9.95 | 9.63 | 9.86 | 9.86 | 421,466 |
18 Dec 2023 | 9.36 | 9.75 | 9.03 | 9.73 | 9.73 | 407,718 |
15 Dec 2023 | 8.60 | 9.20 | 8.56 | 9.15 | 9.15 | 502,975 |
14 Dec 2023 | 8.59 | 8.73 | 8.51 | 8.63 | 8.63 | 196,165 |
13 Dec 2023 | 8.45 | 8.68 | 8.20 | 8.59 | 8.59 | 293,648 |
12 Dec 2023 | 8.69 | 8.80 | 8.40 | 8.45 | 8.45 | 255,142 |
11 Dec 2023 | 8.67 | 8.80 | 8.55 | 8.69 | 8.69 | 213,466 |
08 Dec 2023 | 8.51 | 8.73 | 8.27 | 8.67 | 8.67 | 439,374 |
07 Dec 2023 | 8.51 | 8.69 | 8.30 | 8.51 | 8.51 | 244,921 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |