Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 May 2024 | 10.60 | 10.75 | 10.60 | 10.75 | 10.75 | 1,307 |
21 May 2024 | 10.80 | 10.80 | 10.75 | 10.75 | 10.75 | 3 |
20 May 2024 | 10.55 | 10.85 | 10.55 | 10.80 | 10.80 | 3,705 |
17 May 2024 | 10.40 | 10.55 | 10.40 | 10.55 | 10.55 | 8,545 |
16 May 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
15 May 2024 | 10.15 | 10.30 | 10.15 | 10.25 | 10.25 | 431 |
14 May 2024 | 10.40 | 10.65 | 10.10 | 10.10 | 10.10 | 3,682 |
13 May 2024 | 10.30 | 10.50 | 10.30 | 10.50 | 10.50 | 987 |
10 May 2024 | 10.15 | 10.20 | 10.15 | 10.20 | 10.20 | 250 |
09 May 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
08 May 2024 | 10.20 | 10.30 | 10.05 | 10.10 | 10.10 | 7,540 |
07 May 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - |
06 May 2024 | 10.20 | 10.20 | 10.05 | 10.15 | 10.15 | 2,064 |
03 May 2024 | 10.00 | 10.50 | 10.00 | 10.30 | 10.30 | 2,645 |
02 May 2024 | 10.05 | 10.05 | 10.00 | 10.00 | 10.00 | 236 |
30 Apr 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 95 |
29 Apr 2024 | 10.10 | 10.25 | 10.00 | 10.00 | 10.00 | 4,413 |
26 Apr 2024 | 10.15 | 10.30 | 10.15 | 10.30 | 10.30 | 9 |
25 Apr 2024 | 10.15 | 10.40 | 10.05 | 10.30 | 10.30 | 4,606 |
24 Apr 2024 | 10.15 | 10.15 | 9.94 | 10.10 | 10.10 | 2,877 |
23 Apr 2024 | 9.94 | 10.00 | 9.94 | 10.00 | 10.00 | 500 |
22 Apr 2024 | 9.86 | 10.25 | 9.60 | 10.05 | 10.05 | 10,489 |
19 Apr 2024 | 9.62 | 9.88 | 9.42 | 9.88 | 9.88 | 8,777 |
18 Apr 2024 | 9.78 | 9.94 | 9.68 | 9.94 | 9.94 | 3,302 |
17 Apr 2024 | 9.60 | 9.68 | 9.60 | 9.68 | 9.68 | 900 |
16 Apr 2024 | 9.70 | 9.70 | 9.54 | 9.58 | 9.58 | 2,000 |
15 Apr 2024 | 9.70 | 9.78 | 9.70 | 9.78 | 9.78 | 1,102 |
12 Apr 2024 | 9.72 | 9.78 | 9.70 | 9.78 | 9.78 | 2,582 |
11 Apr 2024 | 9.74 | 9.98 | 9.70 | 9.98 | 9.98 | 5,322 |
10 Apr 2024 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | - |
09 Apr 2024 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | - |
08 Apr 2024 | 9.70 | 9.98 | 9.70 | 9.72 | 9.72 | 4,327 |
05 Apr 2024 | 9.72 | 9.80 | 9.70 | 9.80 | 9.80 | 2,331 |
04 Apr 2024 | 9.52 | 9.90 | 9.52 | 9.88 | 9.88 | 2,100 |
03 Apr 2024 | 9.78 | 9.78 | 9.52 | 9.66 | 9.66 | 1,490 |
02 Apr 2024 | 10.00 | 10.10 | 9.50 | 9.80 | 9.80 | 4,223 |
28 Mar 2024 | 9.40 | 10.40 | 9.40 | 9.90 | 9.90 | 6,287 |
27 Mar 2024 | 10.10 | 10.10 | 9.02 | 9.34 | 9.34 | 5,138 |
26 Mar 2024 | 10.25 | 10.30 | 9.90 | 10.05 | 10.05 | 3,176 |
25 Mar 2024 | 10.45 | 10.50 | 10.15 | 10.20 | 10.20 | 13,626 |
22 Mar 2024 | 9.90 | 9.96 | 9.60 | 9.96 | 9.96 | 3,266 |
21 Mar 2024 | 9.50 | 9.90 | 9.44 | 9.90 | 9.90 | 6,634 |
20 Mar 2024 | 9.14 | 9.50 | 9.10 | 9.38 | 9.38 | 7,699 |
19 Mar 2024 | 9.00 | 9.14 | 8.98 | 8.98 | 8.98 | 2,162 |
18 Mar 2024 | 9.16 | 9.16 | 9.08 | 9.08 | 9.08 | 500 |
15 Mar 2024 | 9.10 | 9.10 | 8.98 | 9.06 | 9.06 | 363 |
14 Mar 2024 | 8.84 | 9.34 | 8.84 | 9.26 | 9.26 | 5,904 |
13 Mar 2024 | 9.22 | 9.22 | 8.84 | 8.84 | 8.84 | 2,094 |
12 Mar 2024 | 8.76 | 9.18 | 8.64 | 9.18 | 9.18 | 3,115 |
11 Mar 2024 | 8.48 | 8.76 | 8.40 | 8.76 | 8.76 | 7,203 |
08 Mar 2024 | 8.00 | 8.36 | 8.00 | 8.36 | 8.36 | 1,933 |
07 Mar 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - |
06 Mar 2024 | 8.40 | 8.40 | 7.98 | 8.08 | 8.08 | 2,189 |
05 Mar 2024 | 7.92 | 8.46 | 7.80 | 8.46 | 8.46 | 5,376 |
04 Mar 2024 | 8.50 | 8.58 | 7.96 | 7.96 | 7.96 | 9,251 |
01 Mar 2024 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | 1,000 |
29 Feb 2024 | 8.24 | 8.74 | 8.24 | 8.74 | 8.74 | 5,624 |
28 Feb 2024 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | 272 |
27 Feb 2024 | 7.76 | 8.16 | 7.62 | 8.12 | 8.12 | 5,536 |
26 Feb 2024 | 7.78 | 7.78 | 7.70 | 7.70 | 7.70 | 992 |
23 Feb 2024 | 8.20 | 8.20 | 7.80 | 7.96 | 7.96 | 3,364 |
22 Feb 2024 | 7.80 | 8.20 | 7.70 | 8.20 | 8.20 | 15,082 |
21 Feb 2024 | 8.22 | 8.22 | 7.74 | 7.78 | 7.78 | 4,477 |
20 Feb 2024 | 8.22 | 8.46 | 8.22 | 8.46 | 8.46 | 1,527 |
19 Feb 2024 | 8.30 | 8.50 | 8.30 | 8.36 | 8.36 | 2,657 |
16 Feb 2024 | 8.26 | 8.44 | 8.26 | 8.44 | 8.44 | 1,214 |
15 Feb 2024 | 8.28 | 8.50 | 8.22 | 8.50 | 8.50 | 1,736 |
14 Feb 2024 | 8.18 | 8.50 | 8.18 | 8.48 | 8.48 | 3,864 |
13 Feb 2024 | 8.30 | 8.44 | 8.14 | 8.24 | 8.24 | 5,482 |
12 Feb 2024 | 8.24 | 8.32 | 8.24 | 8.32 | 8.32 | 2,260 |
09 Feb 2024 | 8.38 | 8.40 | 8.24 | 8.24 | 8.24 | 929 |
08 Feb 2024 | 8.24 | 8.32 | 8.24 | 8.32 | 8.32 | 607 |
07 Feb 2024 | 8.60 | 8.60 | 8.24 | 8.36 | 8.36 | 9,285 |
06 Feb 2024 | 8.42 | 8.54 | 8.42 | 8.54 | 8.54 | 300 |
05 Feb 2024 | 8.42 | 8.50 | 8.32 | 8.32 | 8.32 | 2,142 |
02 Feb 2024 | 8.48 | 8.60 | 8.46 | 8.60 | 8.60 | 298 |
01 Feb 2024 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | 558 |
31 Jan 2024 | 8.50 | 8.50 | 8.40 | 8.40 | 8.40 | 10 |
30 Jan 2024 | 8.30 | 8.46 | 8.30 | 8.46 | 8.46 | 670 |
29 Jan 2024 | 8.32 | 8.44 | 8.32 | 8.44 | 8.44 | 180 |
26 Jan 2024 | 8.38 | 8.42 | 8.32 | 8.42 | 8.42 | 1,090 |
25 Jan 2024 | 8.24 | 8.30 | 8.20 | 8.20 | 8.20 | 3,077 |
24 Jan 2024 | 8.44 | 8.46 | 8.20 | 8.26 | 8.26 | 5,758 |
23 Jan 2024 | 8.54 | 8.54 | 8.42 | 8.42 | 8.42 | 1,020 |
22 Jan 2024 | 8.66 | 8.66 | 8.54 | 8.64 | 8.64 | 955 |
19 Jan 2024 | 8.76 | 8.88 | 8.74 | 8.78 | 8.78 | 234 |
18 Jan 2024 | 8.76 | 8.88 | 8.74 | 8.88 | 8.88 | 558 |
17 Jan 2024 | 8.64 | 8.98 | 8.54 | 8.82 | 8.82 | 7,082 |
16 Jan 2024 | 8.76 | 8.80 | 8.68 | 8.68 | 8.68 | 1,205 |
15 Jan 2024 | 8.80 | 8.96 | 8.70 | 8.76 | 8.76 | 880 |
12 Jan 2024 | 8.88 | 8.94 | 8.82 | 8.94 | 8.94 | 790 |
11 Jan 2024 | 8.94 | 8.94 | 8.80 | 8.80 | 8.80 | 3,144 |
10 Jan 2024 | 8.72 | 8.78 | 8.70 | 8.78 | 8.78 | 1,992 |
09 Jan 2024 | 8.64 | 8.68 | 8.54 | 8.64 | 8.64 | 517 |
08 Jan 2024 | 8.56 | 8.56 | 8.22 | 8.50 | 8.50 | 3,662 |
05 Jan 2024 | 8.76 | 8.80 | 8.60 | 8.60 | 8.60 | 2,296 |
04 Jan 2024 | 8.62 | 8.80 | 8.62 | 8.80 | 8.80 | 773 |
03 Jan 2024 | 8.70 | 8.90 | 8.40 | 8.52 | 8.52 | 8,241 |
02 Jan 2024 | 8.40 | 8.60 | 8.22 | 8.58 | 8.58 | 4,257 |
29 Dec 2023 | 8.22 | 8.40 | 8.20 | 8.36 | 8.36 | 1,439 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |