Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 15.42 | 15.42 | 14.84 | 14.88 | 14.88 | - |
09 May 2024 | 16.52 | 16.78 | 15.38 | 15.40 | 15.40 | - |
08 May 2024 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | - |
07 May 2024 | 14.66 | 14.86 | 14.48 | 14.82 | 14.82 | - |
06 May 2024 | 14.44 | 14.86 | 14.44 | 14.66 | 14.66 | - |
03 May 2024 | 14.40 | 14.62 | 14.12 | 14.44 | 14.44 | - |
02 May 2024 | 14.28 | 14.60 | 14.28 | 14.40 | 14.40 | - |
30 Apr 2024 | 13.78 | 14.50 | 13.78 | 14.30 | 14.30 | - |
29 Apr 2024 | 12.70 | 13.80 | 12.70 | 13.78 | 13.78 | - |
26 Apr 2024 | 12.48 | 12.68 | 12.36 | 12.68 | 12.68 | - |
25 Apr 2024 | 12.08 | 12.86 | 12.08 | 12.42 | 12.42 | - |
24 Apr 2024 | 12.34 | 12.48 | 12.08 | 12.10 | 12.10 | - |
23 Apr 2024 | 11.62 | 12.38 | 11.62 | 12.30 | 12.30 | - |
22 Apr 2024 | 11.14 | 11.60 | 11.14 | 11.58 | 11.58 | - |
19 Apr 2024 | 10.78 | 11.10 | 10.78 | 11.04 | 11.04 | 1,000 |
18 Apr 2024 | 11.20 | 11.58 | 10.84 | 10.84 | 10.84 | - |
17 Apr 2024 | 10.80 | 11.36 | 9.97 | 11.18 | 11.18 | - |
16 Apr 2024 | 9.08 | 9.30 | 9.08 | 9.30 | 9.30 | - |
15 Apr 2024 | 9.19 | 9.36 | 9.14 | 9.14 | 9.14 | - |
12 Apr 2024 | 9.31 | 9.33 | 9.12 | 9.12 | 9.12 | - |
11 Apr 2024 | 9.28 | 9.31 | 9.12 | 9.31 | 9.31 | - |
10 Apr 2024 | 9.32 | 9.33 | 9.23 | 9.25 | 9.25 | - |
09 Apr 2024 | 9.34 | 9.46 | 9.26 | 9.27 | 9.27 | - |
08 Apr 2024 | 9.65 | 9.65 | 9.09 | 9.34 | 9.34 | - |
05 Apr 2024 | 9.87 | 9.87 | 9.55 | 9.65 | 9.65 | - |
04 Apr 2024 | 9.94 | 10.00 | 9.87 | 9.87 | 9.87 | - |
03 Apr 2024 | 9.74 | 9.95 | 9.74 | 9.95 | 9.95 | - |
02 Apr 2024 | 9.59 | 9.75 | 9.53 | 9.75 | 9.75 | - |
28 Mar 2024 | 9.47 | 9.64 | 9.40 | 9.60 | 9.60 | - |
27 Mar 2024 | 9.51 | 9.51 | 9.43 | 9.46 | 9.46 | - |
26 Mar 2024 | 9.64 | 9.64 | 9.47 | 9.49 | 9.49 | - |
25 Mar 2024 | 9.54 | 9.70 | 9.54 | 9.64 | 9.64 | - |
22 Mar 2024 | 9.36 | 9.58 | 9.36 | 9.55 | 9.55 | - |
21 Mar 2024 | 9.57 | 9.57 | 9.22 | 9.36 | 9.36 | - |
20 Mar 2024 | 9.48 | 9.53 | 9.45 | 9.52 | 9.52 | - |
19 Mar 2024 | 9.42 | 9.52 | 9.34 | 9.49 | 9.49 | - |
18 Mar 2024 | 9.31 | 9.47 | 9.23 | 9.44 | 9.44 | - |
15 Mar 2024 | 9.46 | 9.51 | 9.27 | 9.29 | 9.29 | - |
14 Mar 2024 | 9.56 | 9.76 | 9.43 | 9.44 | 9.44 | - |
13 Mar 2024 | 9.66 | 9.66 | 9.41 | 9.55 | 9.55 | - |
12 Mar 2024 | 9.70 | 9.70 | 9.43 | 9.67 | 9.67 | - |
11 Mar 2024 | 9.03 | 9.72 | 9.03 | 9.65 | 9.65 | - |
08 Mar 2024 | 9.20 | 9.21 | 9.04 | 9.06 | 9.06 | - |
07 Mar 2024 | 9.00 | 9.22 | 9.00 | 9.20 | 9.20 | - |
06 Mar 2024 | 9.01 | 9.05 | 8.90 | 9.00 | 9.00 | - |
05 Mar 2024 | 8.97 | 9.07 | 8.96 | 8.96 | 8.96 | - |
04 Mar 2024 | 9.05 | 9.05 | 8.87 | 9.02 | 9.02 | - |
01 Mar 2024 | 8.90 | 9.04 | 8.77 | 9.04 | 9.04 | - |
29 Feb 2024 | 9.31 | 9.31 | 8.78 | 8.86 | 8.86 | - |
28 Feb 2024 | 9.00 | 9.37 | 9.00 | 9.29 | 9.29 | - |
27 Feb 2024 | 8.97 | 9.07 | 8.92 | 9.00 | 9.00 | - |
26 Feb 2024 | 8.96 | 9.00 | 8.76 | 9.00 | 9.00 | - |
23 Feb 2024 | 9.02 | 9.04 | 8.89 | 8.98 | 8.98 | - |
22 Feb 2024 | 8.93 | 9.03 | 8.88 | 9.03 | 9.03 | - |
21 Feb 2024 | 8.81 | 8.89 | 8.78 | 8.89 | 8.89 | - |
20 Feb 2024 | 8.70 | 8.82 | 8.63 | 8.79 | 8.79 | - |
19 Feb 2024 | 8.77 | 8.79 | 8.72 | 8.72 | 8.72 | - |
16 Feb 2024 | 8.81 | 8.81 | 8.65 | 8.80 | 8.80 | - |
15 Feb 2024 | 8.68 | 8.81 | 8.65 | 8.81 | 8.81 | - |
14 Feb 2024 | 8.77 | 8.77 | 8.63 | 8.65 | 8.65 | - |
13 Feb 2024 | 8.69 | 8.79 | 8.66 | 8.75 | 8.75 | - |
12 Feb 2024 | 8.78 | 8.78 | 8.67 | 8.69 | 8.69 | - |
09 Feb 2024 | 8.84 | 8.84 | 8.70 | 8.79 | 8.79 | - |
08 Feb 2024 | 8.71 | 8.89 | 8.71 | 8.83 | 8.83 | - |
07 Feb 2024 | 8.67 | 8.75 | 8.66 | 8.71 | 8.71 | - |
06 Feb 2024 | 8.74 | 8.99 | 8.66 | 8.66 | 8.66 | - |
05 Feb 2024 | 8.52 | 8.75 | 8.52 | 8.74 | 8.74 | - |
02 Feb 2024 | 8.67 | 8.71 | 8.47 | 8.54 | 8.54 | - |
01 Feb 2024 | 8.87 | 9.06 | 8.62 | 8.68 | 8.68 | - |
31 Jan 2024 | 8.73 | 8.99 | 8.73 | 8.89 | 8.89 | - |
30 Jan 2024 | 8.35 | 8.79 | 8.35 | 8.75 | 8.75 | - |
29 Jan 2024 | 8.22 | 8.34 | 8.18 | 8.33 | 8.33 | - |
26 Jan 2024 | 8.29 | 8.33 | 8.11 | 8.24 | 8.24 | - |
25 Jan 2024 | 8.19 | 8.32 | 8.09 | 8.32 | 8.32 | - |
24 Jan 2024 | 8.47 | 8.47 | 8.20 | 8.20 | 8.20 | - |
23 Jan 2024 | 8.41 | 8.44 | 8.33 | 8.42 | 8.42 | - |
22 Jan 2024 | 8.19 | 8.49 | 8.19 | 8.39 | 8.39 | - |
19 Jan 2024 | 8.30 | 8.30 | 8.05 | 8.17 | 8.17 | - |
18 Jan 2024 | 8.04 | 8.28 | 8.04 | 8.28 | 8.28 | - |
17 Jan 2024 | 8.10 | 8.17 | 8.01 | 8.03 | 8.03 | - |
16 Jan 2024 | 8.13 | 8.37 | 8.01 | 8.16 | 8.16 | - |
15 Jan 2024 | 7.76 | 8.17 | 7.76 | 8.17 | 8.17 | - |
12 Jan 2024 | 7.62 | 7.87 | 7.58 | 7.74 | 7.74 | - |
11 Jan 2024 | 7.90 | 7.90 | 7.56 | 7.59 | 7.59 | - |
10 Jan 2024 | 7.95 | 7.95 | 7.72 | 7.87 | 7.87 | - |
09 Jan 2024 | 7.88 | 8.25 | 7.69 | 8.20 | 8.20 | - |
08 Jan 2024 | 7.55 | 7.88 | 7.55 | 7.88 | 7.88 | - |
05 Jan 2024 | 7.49 | 7.75 | 7.44 | 7.56 | 7.56 | - |
04 Jan 2024 | 6.98 | 7.53 | 6.98 | 7.52 | 7.52 | - |
03 Jan 2024 | 7.16 | 7.24 | 6.91 | 6.92 | 6.92 | - |
02 Jan 2024 | 7.17 | 7.33 | 7.16 | 7.16 | 7.16 | - |
29 Dec 2023 | 7.07 | 7.33 | 7.07 | 7.22 | 7.22 | - |
28 Dec 2023 | 6.82 | 7.06 | 6.82 | 7.06 | 7.06 | - |
27 Dec 2023 | 6.65 | 6.80 | 6.65 | 6.80 | 6.80 | - |
22 Dec 2023 | 6.68 | 6.68 | 6.56 | 6.63 | 6.63 | - |
21 Dec 2023 | 6.63 | 6.70 | 6.59 | 6.69 | 6.69 | - |
20 Dec 2023 | 7.02 | 7.02 | 6.56 | 6.62 | 6.62 | - |
19 Dec 2023 | 6.89 | 7.12 | 6.83 | 7.01 | 7.01 | - |
18 Dec 2023 | 6.86 | 6.94 | 6.72 | 6.89 | 6.89 | - |
15 Dec 2023 | 6.86 | 6.92 | 6.75 | 6.86 | 6.86 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |