Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 7.47 | 7.47 | 7.30 | 7.30 | 7.30 | 402,338 |
29 Apr 2024 | 7.45 | 7.50 | 7.43 | 7.47 | 7.47 | 412,636 |
26 Apr 2024 | 7.39 | 7.47 | 7.36 | 7.41 | 7.41 | 415,614 |
25 Apr 2024 | 7.45 | 7.46 | 7.30 | 7.37 | 7.37 | 409,528 |
24 Apr 2024 | 7.34 | 7.45 | 7.29 | 7.43 | 7.43 | 571,682 |
23 Apr 2024 | 7.26 | 7.34 | 7.18 | 7.32 | 7.32 | 508,512 |
22 Apr 2024 | 7.26 | 7.26 | 7.21 | 7.21 | 7.21 | 284,385 |
19 Apr 2024 | 7.09 | 7.16 | 7.03 | 7.14 | 7.14 | 428,750 |
18 Apr 2024 | 7.14 | 7.20 | 7.08 | 7.20 | 7.20 | 414,563 |
17 Apr 2024 | 7.03 | 7.17 | 7.01 | 7.05 | 7.05 | 334,548 |
16 Apr 2024 | 7.30 | 7.30 | 6.99 | 7.05 | 7.05 | 572,111 |
15 Apr 2024 | 7.16 | 7.32 | 7.16 | 7.20 | 7.20 | 426,464 |
12 Apr 2024 | 7.45 | 7.50 | 7.24 | 7.24 | 7.24 | 537,697 |
11 Apr 2024 | 7.36 | 7.45 | 7.32 | 7.42 | 7.42 | 939,331 |
10 Apr 2024 | 7.19 | 7.27 | 7.11 | 7.26 | 7.26 | 463,390 |
09 Apr 2024 | 7.33 | 7.33 | 7.20 | 7.20 | 7.20 | 489,686 |
08 Apr 2024 | 7.26 | 7.36 | 7.26 | 7.34 | 7.34 | 251,136 |
05 Apr 2024 | 7.37 | 7.38 | 7.24 | 7.29 | 7.29 | 373,391 |
04 Apr 2024 | 7.37 | 7.45 | 7.33 | 7.44 | 7.44 | 486,740 |
03 Apr 2024 | 7.20 | 7.38 | 7.10 | 7.37 | 7.37 | 476,690 |
02 Apr 2024 | 7.47 | 7.49 | 7.22 | 7.25 | 7.25 | 844,711 |
28 Mar 2024 | 7.40 | 7.51 | 7.34 | 7.49 | 7.49 | 450,204 |
27 Mar 2024 | 7.41 | 7.48 | 7.36 | 7.39 | 7.39 | 511,456 |
26 Mar 2024 | 7.36 | 7.45 | 7.36 | 7.41 | 7.41 | 630,386 |
25 Mar 2024 | 7.24 | 7.36 | 7.22 | 7.35 | 7.35 | 433,587 |
22 Mar 2024 | 7.12 | 7.27 | 7.11 | 7.26 | 7.26 | 722,026 |
21 Mar 2024 | 7.00 | 7.16 | 6.99 | 7.15 | 7.15 | 775,963 |
20 Mar 2024 | 6.95 | 6.97 | 6.89 | 6.97 | 6.97 | 422,484 |
19 Mar 2024 | 6.90 | 6.97 | 6.86 | 6.95 | 6.95 | 383,181 |
18 Mar 2024 | 6.84 | 6.94 | 6.82 | 6.91 | 6.91 | 580,169 |
15 Mar 2024 | 6.87 | 6.89 | 6.72 | 6.82 | 6.82 | 1,024,237 |
14 Mar 2024 | 6.99 | 7.05 | 6.95 | 6.97 | 6.97 | 709,540 |
13 Mar 2024 | 6.95 | 6.98 | 6.88 | 6.97 | 6.97 | 581,449 |
12 Mar 2024 | 6.80 | 6.91 | 6.79 | 6.91 | 6.91 | 504,626 |
11 Mar 2024 | 6.69 | 6.78 | 6.69 | 6.78 | 6.78 | 365,251 |
08 Mar 2024 | 6.63 | 6.73 | 6.63 | 6.70 | 6.70 | 322,322 |
07 Mar 2024 | 6.63 | 6.70 | 6.61 | 6.66 | 6.66 | 433,021 |
06 Mar 2024 | 6.60 | 6.71 | 6.59 | 6.66 | 6.66 | 432,970 |
05 Mar 2024 | 6.47 | 6.59 | 6.41 | 6.59 | 6.59 | 623,068 |
04 Mar 2024 | 6.70 | 6.75 | 6.50 | 6.51 | 6.51 | 567,784 |
01 Mar 2024 | 6.59 | 6.70 | 6.59 | 6.68 | 6.68 | 686,873 |
29 Feb 2024 | 6.68 | 6.68 | 6.50 | 6.59 | 6.59 | 766,212 |
28 Feb 2024 | 6.78 | 6.80 | 6.66 | 6.72 | 6.72 | 478,658 |
27 Feb 2024 | 6.87 | 6.90 | 6.78 | 6.82 | 6.82 | 484,916 |
26 Feb 2024 | 6.93 | 6.99 | 6.86 | 6.98 | 6.98 | 439,316 |
23 Feb 2024 | 6.84 | 6.93 | 6.81 | 6.93 | 6.93 | 484,955 |
22 Feb 2024 | 6.92 | 6.97 | 6.82 | 6.88 | 6.88 | 936,618 |
21 Feb 2024 | 6.79 | 6.86 | 6.68 | 6.85 | 6.85 | 910,896 |
20 Feb 2024 | 6.16 | 6.82 | 6.16 | 6.79 | 6.79 | 3,573,197 |
19 Feb 2024 | 6.11 | 6.18 | 6.10 | 6.12 | 6.12 | 302,971 |
16 Feb 2024 | 6.30 | 6.30 | 6.12 | 6.15 | 6.15 | 485,852 |
15 Feb 2024 | 6.22 | 6.32 | 6.19 | 6.21 | 6.21 | 310,869 |
14 Feb 2024 | 6.16 | 6.20 | 6.16 | 6.18 | 6.18 | 244,256 |
13 Feb 2024 | 6.35 | 6.37 | 6.16 | 6.22 | 6.22 | 431,997 |
12 Feb 2024 | 6.35 | 6.40 | 6.30 | 6.38 | 6.38 | 292,152 |
09 Feb 2024 | 6.35 | 6.41 | 6.29 | 6.30 | 6.30 | 517,330 |
08 Feb 2024 | 6.32 | 6.35 | 6.29 | 6.33 | 6.33 | 267,362 |
07 Feb 2024 | 6.34 | 6.35 | 6.25 | 6.30 | 6.30 | 331,723 |
06 Feb 2024 | 6.30 | 6.34 | 6.22 | 6.34 | 6.34 | 368,281 |
05 Feb 2024 | 6.24 | 6.32 | 6.21 | 6.23 | 6.23 | 347,881 |
02 Feb 2024 | 6.24 | 6.34 | 6.24 | 6.27 | 6.27 | 269,849 |
01 Feb 2024 | 6.24 | 6.39 | 6.20 | 6.20 | 6.20 | 483,713 |
31 Jan 2024 | 6.26 | 6.32 | 6.19 | 6.28 | 6.28 | 400,178 |
30 Jan 2024 | 6.23 | 6.28 | 6.23 | 6.25 | 6.25 | 319,955 |
29 Jan 2024 | 6.35 | 6.35 | 6.20 | 6.23 | 6.23 | 392,927 |
26 Jan 2024 | 6.35 | 6.36 | 6.26 | 6.35 | 6.35 | 422,350 |
25 Jan 2024 | 6.30 | 6.39 | 6.26 | 6.35 | 6.35 | 510,765 |
24 Jan 2024 | 6.27 | 6.35 | 6.26 | 6.30 | 6.30 | 527,368 |
23 Jan 2024 | 6.16 | 6.25 | 6.10 | 6.24 | 6.24 | 531,716 |
22 Jan 2024 | 6.14 | 6.26 | 6.14 | 6.20 | 6.20 | 620,740 |
19 Jan 2024 | 6.05 | 6.16 | 6.01 | 6.13 | 6.13 | 841,945 |
18 Jan 2024 | 5.91 | 6.01 | 5.86 | 6.01 | 6.01 | 533,772 |
17 Jan 2024 | 5.78 | 5.86 | 5.76 | 5.85 | 5.85 | 531,886 |
16 Jan 2024 | 5.81 | 5.84 | 5.77 | 5.80 | 5.80 | 523,528 |
15 Jan 2024 | 5.86 | 5.89 | 5.84 | 5.86 | 5.86 | 237,239 |
12 Jan 2024 | 5.86 | 5.95 | 5.86 | 5.88 | 5.88 | 284,319 |
11 Jan 2024 | 5.96 | 5.99 | 5.86 | 5.86 | 5.86 | 362,040 |
10 Jan 2024 | 5.87 | 5.94 | 5.87 | 5.94 | 5.94 | 261,977 |
09 Jan 2024 | 5.97 | 5.98 | 5.91 | 5.91 | 5.91 | 293,253 |
08 Jan 2024 | 5.86 | 5.95 | 5.80 | 5.95 | 5.95 | 381,576 |
05 Jan 2024 | 5.87 | 5.90 | 5.76 | 5.89 | 5.89 | 438,535 |
04 Jan 2024 | 5.78 | 5.89 | 5.76 | 5.88 | 5.88 | 329,645 |
03 Jan 2024 | 5.91 | 5.94 | 5.80 | 5.80 | 5.80 | 473,477 |
02 Jan 2024 | 5.97 | 6.05 | 5.91 | 5.93 | 5.93 | 571,937 |
29 Dec 2023 | 5.98 | 5.99 | 5.93 | 5.96 | 5.96 | 396,580 |
28 Dec 2023 | 6.05 | 6.09 | 5.97 | 5.97 | 5.97 | 342,186 |
27 Dec 2023 | 6.07 | 6.08 | 6.03 | 6.05 | 6.05 | 508,683 |
22 Dec 2023 | 6.12 | 6.14 | 6.06 | 6.09 | 6.09 | 615,376 |
21 Dec 2023 | 6.11 | 6.14 | 6.09 | 6.14 | 6.14 | 269,008 |
20 Dec 2023 | 6.18 | 6.23 | 6.13 | 6.18 | 6.18 | 321,333 |
19 Dec 2023 | 6.15 | 6.24 | 6.14 | 6.18 | 6.18 | 792,340 |
18 Dec 2023 | 6.26 | 6.27 | 6.09 | 6.15 | 6.15 | 627,439 |
15 Dec 2023 | 6.30 | 6.37 | 6.28 | 6.35 | 6.35 | 1,162,662 |
14 Dec 2023 | 6.14 | 6.30 | 6.09 | 6.29 | 6.29 | 978,302 |
13 Dec 2023 | 6.26 | 6.26 | 6.03 | 6.05 | 6.05 | 764,242 |
12 Dec 2023 | 6.20 | 6.28 | 6.20 | 6.26 | 6.26 | 665,776 |
11 Dec 2023 | 6.14 | 6.22 | 6.14 | 6.22 | 6.22 | 610,424 |
08 Dec 2023 | 6.03 | 6.15 | 6.01 | 6.15 | 6.15 | 599,935 |
07 Dec 2023 | 5.91 | 6.04 | 5.80 | 6.04 | 6.04 | 589,291 |
06 Dec 2023 | 5.87 | 6.01 | 5.86 | 5.99 | 5.99 | 576,103 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |