Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 8.60 | 9.16 | 8.50 | 8.70 | 8.70 | 443,225 |
02 May 2024 | 8.50 | 8.60 | 8.46 | 8.60 | 8.60 | 83,941 |
30 Apr 2024 | 8.78 | 8.78 | 8.58 | 8.74 | 8.74 | 17,827 |
29 Apr 2024 | 8.50 | 8.70 | 8.48 | 8.70 | 8.70 | 98,545 |
26 Apr 2024 | 8.44 | 8.50 | 8.40 | 8.50 | 8.50 | 46,257 |
25 Apr 2024 | 8.50 | 8.50 | 8.42 | 8.50 | 8.50 | 28,045 |
24 Apr 2024 | 8.40 | 8.58 | 8.40 | 8.56 | 8.56 | 39,713 |
23 Apr 2024 | 8.54 | 8.60 | 8.54 | 8.60 | 8.60 | 8,000 |
22 Apr 2024 | 8.74 | 8.78 | 8.52 | 8.70 | 8.70 | 29,010 |
19 Apr 2024 | 8.60 | 8.68 | 8.58 | 8.68 | 8.68 | 5,430 |
18 Apr 2024 | 8.80 | 8.80 | 8.40 | 8.78 | 8.78 | 59,207 |
17 Apr 2024 | 8.70 | 8.78 | 8.60 | 8.70 | 8.70 | 20,618 |
16 Apr 2024 | 8.60 | 8.78 | 8.52 | 8.74 | 8.74 | 88,205 |
15 Apr 2024 | 8.70 | 8.80 | 8.60 | 8.70 | 8.70 | 30,968 |
12 Apr 2024 | 8.90 | 8.90 | 8.64 | 8.80 | 8.80 | 38,894 |
11 Apr 2024 | 8.90 | 8.90 | 8.72 | 8.84 | 8.84 | 74,424 |
10 Apr 2024 | 8.90 | 8.90 | 8.72 | 8.82 | 8.82 | 73,888 |
09 Apr 2024 | 8.68 | 8.80 | 8.68 | 8.80 | 8.80 | 5,840 |
08 Apr 2024 | 8.84 | 8.84 | 8.76 | 8.80 | 8.80 | 60,978 |
05 Apr 2024 | 8.58 | 8.78 | 8.56 | 8.78 | 8.78 | 141,373 |
04 Apr 2024 | 8.88 | 8.88 | 8.58 | 8.60 | 8.60 | 174,949 |
03 Apr 2024 | 8.92 | 8.92 | 8.76 | 8.90 | 8.90 | 40,506 |
02 Apr 2024 | 9.00 | 9.00 | 8.76 | 8.92 | 8.92 | 58,185 |
27 Mar 2024 | 8.90 | 9.00 | 8.70 | 9.00 | 9.00 | 152,769 |
26 Mar 2024 | 8.80 | 8.92 | 8.50 | 8.78 | 8.78 | 398,471 |
25 Mar 2024 | 8.40 | 8.88 | 8.40 | 8.72 | 8.72 | 259,095 |
22 Mar 2024 | 8.16 | 8.32 | 8.16 | 8.32 | 8.32 | 59,572 |
21 Mar 2024 | 8.20 | 8.28 | 8.14 | 8.28 | 8.28 | 61,674 |
20 Mar 2024 | 8.08 | 8.28 | 8.08 | 8.24 | 8.24 | 30,112 |
19 Mar 2024 | 8.28 | 8.28 | 8.08 | 8.18 | 8.18 | 20,801 |
18 Mar 2024 | 8.30 | 8.32 | 8.08 | 8.20 | 8.20 | 74,606 |
15 Mar 2024 | 8.30 | 8.30 | 8.00 | 8.28 | 8.28 | 26,647 |
14 Mar 2024 | 8.18 | 8.20 | 7.90 | 8.20 | 8.20 | 84,644 |
13 Mar 2024 | 8.20 | 8.40 | 8.00 | 8.00 | 8.00 | 234,688 |
12 Mar 2024 | 8.28 | 8.30 | 8.20 | 8.28 | 8.28 | 68,864 |
11 Mar 2024 | 8.36 | 8.38 | 8.22 | 8.34 | 8.34 | 97,053 |
08 Mar 2024 | 8.40 | 8.40 | 8.02 | 8.36 | 8.36 | 195,982 |
07 Mar 2024 | 8.48 | 8.48 | 7.98 | 8.26 | 8.26 | 451,595 |
06 Mar 2024 | 8.50 | 8.50 | 8.40 | 8.48 | 8.48 | 44,529 |
05 Mar 2024 | 8.40 | 8.44 | 8.32 | 8.44 | 8.44 | 65,204 |
04 Mar 2024 | 8.60 | 8.60 | 8.38 | 8.46 | 8.46 | 59,497 |
01 Mar 2024 | 8.36 | 8.66 | 8.26 | 8.50 | 8.50 | 238,750 |
29 Feb 2024 | 8.42 | 8.48 | 8.28 | 8.44 | 8.44 | 56,360 |
28 Feb 2024 | 8.44 | 8.52 | 8.40 | 8.40 | 8.40 | 55,671 |
27 Feb 2024 | 8.44 | 8.58 | 8.40 | 8.44 | 8.44 | 81,565 |
26 Feb 2024 | 8.38 | 8.52 | 8.32 | 8.44 | 8.44 | 95,852 |
23 Feb 2024 | 8.26 | 8.40 | 8.20 | 8.40 | 8.40 | 71,112 |
22 Feb 2024 | 8.46 | 8.46 | 8.28 | 8.38 | 8.38 | 126,484 |
21 Feb 2024 | 8.30 | 8.46 | 8.26 | 8.38 | 8.38 | 77,644 |
20 Feb 2024 | 8.50 | 8.60 | 8.30 | 8.40 | 8.40 | 181,934 |
19 Feb 2024 | 8.38 | 8.60 | 8.30 | 8.40 | 8.40 | 167,904 |
16 Feb 2024 | 7.92 | 8.40 | 7.90 | 8.40 | 8.40 | 941,785 |
15 Feb 2024 | 8.10 | 8.10 | 7.88 | 7.98 | 7.98 | 354,523 |
14 Feb 2024 | 7.96 | 8.14 | 7.88 | 8.00 | 8.00 | 151,690 |
13 Feb 2024 | 8.10 | 8.10 | 7.88 | 8.10 | 8.10 | 204,250 |
12 Feb 2024 | 8.18 | 8.20 | 8.00 | 8.12 | 8.12 | 300,909 |
09 Feb 2024 | 8.20 | 8.20 | 7.98 | 8.10 | 8.10 | 119,659 |
08 Feb 2024 | 8.20 | 8.20 | 7.82 | 8.10 | 8.10 | 87,371 |
07 Feb 2024 | 7.80 | 8.30 | 7.80 | 8.20 | 8.20 | 658,269 |
06 Feb 2024 | 7.80 | 8.00 | 7.66 | 7.96 | 7.96 | 131,773 |
05 Feb 2024 | 7.90 | 7.96 | 7.54 | 7.96 | 7.96 | 130,354 |
02 Feb 2024 | 7.90 | 7.94 | 7.82 | 7.90 | 7.90 | 40,493 |
01 Feb 2024 | 8.00 | 8.00 | 7.82 | 7.90 | 7.90 | 54,989 |
31 Jan 2024 | 7.94 | 7.98 | 7.82 | 7.98 | 7.98 | 49,839 |
30 Jan 2024 | 8.04 | 8.04 | 7.90 | 8.00 | 8.00 | 13,146 |
29 Jan 2024 | 8.06 | 8.06 | 7.84 | 8.00 | 8.00 | 69,325 |
26 Jan 2024 | 8.00 | 8.04 | 7.84 | 8.04 | 8.04 | 51,467 |
25 Jan 2024 | 8.06 | 8.10 | 7.96 | 8.08 | 8.08 | 63,169 |
24 Jan 2024 | 8.20 | 8.22 | 7.74 | 8.10 | 8.10 | 338,141 |
23 Jan 2024 | 7.92 | 8.24 | 7.88 | 8.24 | 8.24 | 144,163 |
22 Jan 2024 | 8.00 | 8.00 | 7.84 | 8.00 | 8.00 | 41,730 |
19 Jan 2024 | 7.96 | 7.96 | 7.82 | 7.94 | 7.94 | 111,237 |
18 Jan 2024 | 7.98 | 8.00 | 7.88 | 7.96 | 7.96 | 95,274 |
17 Jan 2024 | 8.00 | 8.00 | 7.76 | 7.90 | 7.90 | 84,168 |
16 Jan 2024 | 7.90 | 8.00 | 7.90 | 7.98 | 7.98 | 75,959 |
15 Jan 2024 | 7.90 | 7.96 | 7.80 | 7.96 | 7.96 | 103,156 |
12 Jan 2024 | 8.30 | 8.34 | 8.00 | 8.00 | 8.00 | 213,690 |
11 Jan 2024 | 8.10 | 8.46 | 8.00 | 8.24 | 8.24 | 556,749 |
10 Jan 2024 | 8.12 | 8.18 | 7.90 | 8.04 | 8.04 | 165,688 |
09 Jan 2024 | 8.20 | 8.28 | 7.88 | 8.10 | 8.10 | 165,007 |
08 Jan 2024 | 7.88 | 8.20 | 7.66 | 8.20 | 8.20 | 290,583 |
05 Jan 2024 | 7.06 | 7.88 | 7.04 | 7.88 | 7.88 | 1,576,898 |
04 Jan 2024 | 7.08 | 7.08 | 6.92 | 7.04 | 7.04 | 29,321 |
03 Jan 2024 | 7.10 | 7.10 | 6.82 | 7.08 | 7.08 | 129,333 |
02 Jan 2024 | 7.00 | 7.00 | 6.94 | 7.00 | 7.00 | 112,865 |
29 Dec 2023 | 6.98 | 7.16 | 6.68 | 7.10 | 7.10 | 330,175 |
28 Dec 2023 | 6.48 | 7.00 | 6.48 | 7.00 | 7.00 | 208,563 |
27 Dec 2023 | 6.52 | 6.62 | 6.48 | 6.60 | 6.60 | 45,292 |
22 Dec 2023 | 6.60 | 6.66 | 6.46 | 6.62 | 6.62 | 347,365 |
21 Dec 2023 | 6.56 | 6.56 | 6.34 | 6.52 | 6.52 | 54,876 |
20 Dec 2023 | 6.46 | 6.46 | 6.44 | 6.44 | 6.44 | 33,549 |
19 Dec 2023 | 6.50 | 6.50 | 6.32 | 6.48 | 6.48 | 73,887 |
18 Dec 2023 | 6.32 | 6.58 | 6.32 | 6.46 | 6.46 | 154,149 |
15 Dec 2023 | 6.30 | 6.60 | 6.30 | 6.50 | 6.50 | 70,248 |
14 Dec 2023 | 6.50 | 6.66 | 6.36 | 6.44 | 6.44 | 72,369 |
13 Dec 2023 | 6.64 | 6.64 | 6.54 | 6.60 | 6.60 | 48,110 |
12 Dec 2023 | 6.50 | 6.60 | 6.48 | 6.58 | 6.58 | 50,711 |
11 Dec 2023 | 6.60 | 6.66 | 6.46 | 6.64 | 6.64 | 221,635 |
08 Dec 2023 | 6.60 | 6.66 | 6.44 | 6.48 | 6.48 | 148,957 |
07 Dec 2023 | 6.40 | 6.56 | 6.40 | 6.56 | 6.56 | 42,743 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |