Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 May 2024 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 823 |
22 May 2024 | 10.16 | 10.26 | 10.06 | 10.26 | 10.26 | 818 |
21 May 2024 | 10.40 | 10.40 | 10.00 | 10.10 | 10.10 | 2,291 |
20 May 2024 | 10.80 | 10.82 | 10.68 | 10.68 | 10.68 | 1,100 |
17 May 2024 | 10.42 | 10.86 | 10.42 | 10.78 | 10.78 | 3,834 |
16 May 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 637 |
15 May 2024 | 10.62 | 10.74 | 10.26 | 10.54 | 10.54 | 7,673 |
14 May 2024 | 10.40 | 10.76 | 10.16 | 10.70 | 10.70 | 12,202 |
13 May 2024 | 10.72 | 11.24 | 10.52 | 10.64 | 10.64 | 16,794 |
10 May 2024 | 10.14 | 10.14 | 9.84 | 9.96 | 9.96 | 6,152 |
09 May 2024 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | - |
08 May 2024 | 10.84 | 11.38 | 9.79 | 10.14 | 10.14 | 28,714 |
07 May 2024 | 10.34 | 10.74 | 10.16 | 10.66 | 10.66 | 17,095 |
06 May 2024 | 9.98 | 10.36 | 9.83 | 10.26 | 10.26 | 33,092 |
03 May 2024 | 8.58 | 9.44 | 8.44 | 9.32 | 9.32 | 12,505 |
02 May 2024 | 8.48 | 8.95 | 8.20 | 8.37 | 8.37 | 38,020 |
30 Apr 2024 | 9.22 | 9.34 | 8.26 | 8.34 | 8.34 | 34,994 |
29 Apr 2024 | 7.55 | 7.84 | 7.30 | 7.84 | 7.84 | 5,766 |
26 Apr 2024 | 7.20 | 7.39 | 7.17 | 7.39 | 7.39 | 8,852 |
25 Apr 2024 | 7.12 | 7.12 | 6.90 | 6.90 | 6.90 | 5,219 |
24 Apr 2024 | 7.14 | 7.16 | 7.12 | 7.12 | 7.12 | 2,522 |
23 Apr 2024 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | - |
22 Apr 2024 | 7.24 | 7.32 | 7.20 | 7.30 | 7.30 | 3,616 |
19 Apr 2024 | 6.92 | 7.33 | 6.92 | 7.20 | 7.20 | 6,463 |
18 Apr 2024 | 7.36 | 7.36 | 6.90 | 6.90 | 6.90 | 7,864 |
17 Apr 2024 | 7.32 | 7.45 | 7.32 | 7.40 | 7.40 | 2,884 |
16 Apr 2024 | 7.62 | 7.62 | 7.47 | 7.48 | 7.48 | 3,785 |
15 Apr 2024 | 7.61 | 7.74 | 7.54 | 7.70 | 7.70 | 1,172 |
12 Apr 2024 | 7.63 | 8.09 | 7.63 | 7.90 | 7.90 | 4,981 |
11 Apr 2024 | 7.77 | 7.77 | 7.58 | 7.58 | 7.58 | 8,629 |
10 Apr 2024 | 7.81 | 7.81 | 7.74 | 7.80 | 7.80 | 2,222 |
09 Apr 2024 | 7.91 | 7.96 | 7.72 | 7.94 | 7.94 | 6,374 |
08 Apr 2024 | 8.37 | 8.37 | 7.95 | 7.98 | 7.98 | 6,986 |
05 Apr 2024 | 8.50 | 8.50 | 8.30 | 8.30 | 8.30 | 1,932 |
04 Apr 2024 | 8.45 | 8.45 | 8.21 | 8.38 | 8.38 | 5,763 |
03 Apr 2024 | 8.66 | 8.73 | 8.40 | 8.40 | 8.40 | 8,574 |
02 Apr 2024 | 7.90 | 8.24 | 7.90 | 8.18 | 8.18 | 5,198 |
28 Mar 2024 | 7.95 | 8.05 | 7.90 | 7.90 | 7.90 | 6,991 |
27 Mar 2024 | 7.65 | 7.85 | 7.65 | 7.80 | 7.80 | 4,654 |
26 Mar 2024 | 7.60 | 7.70 | 7.55 | 7.70 | 7.70 | 1,758 |
25 Mar 2024 | 7.70 | 7.75 | 7.50 | 7.70 | 7.70 | 10,858 |
22 Mar 2024 | 8.00 | 8.00 | 7.55 | 7.70 | 7.70 | 3,869 |
21 Mar 2024 | 7.85 | 7.95 | 7.70 | 7.90 | 7.90 | 9,959 |
20 Mar 2024 | 7.90 | 7.90 | 7.65 | 7.85 | 7.85 | 7,912 |
19 Mar 2024 | 7.90 | 8.10 | 7.90 | 8.10 | 8.10 | 1,333 |
18 Mar 2024 | 8.20 | 8.20 | 7.90 | 7.90 | 7.90 | 5,935 |
15 Mar 2024 | 7.90 | 8.35 | 7.85 | 8.35 | 8.35 | 21,624 |
14 Mar 2024 | 8.00 | 8.15 | 7.95 | 8.15 | 8.15 | 3,620 |
13 Mar 2024 | 8.30 | 8.30 | 7.90 | 8.05 | 8.05 | 7,292 |
12 Mar 2024 | 8.65 | 8.70 | 8.40 | 8.40 | 8.40 | 7,741 |
11 Mar 2024 | 8.05 | 8.85 | 8.05 | 8.75 | 8.75 | 6,395 |
08 Mar 2024 | 8.10 | 8.20 | 7.95 | 7.95 | 7.95 | 2,011 |
07 Mar 2024 | 8.20 | 8.20 | 7.85 | 7.85 | 7.85 | 10,132 |
06 Mar 2024 | 8.15 | 8.35 | 7.85 | 8.15 | 8.15 | 11,405 |
05 Mar 2024 | 8.40 | 8.45 | 8.10 | 8.15 | 8.15 | 5,205 |
04 Mar 2024 | 8.50 | 8.70 | 8.40 | 8.40 | 8.40 | 3,685 |
01 Mar 2024 | 8.60 | 8.60 | 8.35 | 8.60 | 8.60 | 1,950 |
29 Feb 2024 | 8.75 | 8.75 | 8.65 | 8.70 | 8.70 | 3,377 |
28 Feb 2024 | 8.95 | 9.00 | 8.70 | 8.85 | 8.85 | 794 |
27 Feb 2024 | 9.00 | 9.00 | 8.85 | 8.95 | 8.95 | 1,867 |
26 Feb 2024 | 9.05 | 9.30 | 8.80 | 9.05 | 9.05 | 14,876 |
23 Feb 2024 | 8.55 | 9.30 | 8.55 | 9.30 | 9.30 | 6,238 |
22 Feb 2024 | 8.60 | 8.65 | 8.40 | 8.45 | 8.45 | 8,106 |
21 Feb 2024 | 8.55 | 8.65 | 8.55 | 8.65 | 8.65 | 732 |
20 Feb 2024 | 8.65 | 8.70 | 8.50 | 8.65 | 8.65 | 12,460 |
19 Feb 2024 | 8.80 | 8.90 | 8.65 | 8.80 | 8.80 | 5,178 |
16 Feb 2024 | 8.80 | 8.95 | 8.60 | 8.60 | 8.60 | 3,530 |
15 Feb 2024 | 8.95 | 9.00 | 8.70 | 8.80 | 8.80 | 3,944 |
14 Feb 2024 | 9.10 | 9.10 | 8.95 | 9.05 | 9.05 | 2,856 |
13 Feb 2024 | 9.40 | 9.45 | 9.05 | 9.15 | 9.15 | 4,779 |
12 Feb 2024 | 9.15 | 9.55 | 9.15 | 9.45 | 9.45 | 11,224 |
09 Feb 2024 | 9.10 | 9.30 | 9.10 | 9.25 | 9.25 | 6,870 |
08 Feb 2024 | 9.30 | 9.35 | 9.10 | 9.10 | 9.10 | 3,135 |
07 Feb 2024 | 9.90 | 10.00 | 9.05 | 9.50 | 9.50 | 21,189 |
06 Feb 2024 | 8.65 | 9.90 | 8.65 | 9.85 | 9.85 | 31,025 |
05 Feb 2024 | 8.10 | 8.45 | 8.10 | 8.35 | 8.35 | 2,623 |
02 Feb 2024 | 8.30 | 8.30 | 8.10 | 8.15 | 8.15 | 1,358 |
01 Feb 2024 | 8.20 | 8.35 | 8.20 | 8.30 | 8.30 | 1,330 |
31 Jan 2024 | 8.45 | 8.50 | 8.35 | 8.35 | 8.35 | 5,453 |
30 Jan 2024 | 8.75 | 8.75 | 8.50 | 8.55 | 8.55 | 1,989 |
29 Jan 2024 | 8.70 | 8.90 | 8.70 | 8.70 | 8.70 | 2,004 |
26 Jan 2024 | 8.40 | 8.80 | 8.40 | 8.70 | 8.70 | 4,305 |
25 Jan 2024 | 8.70 | 8.70 | 8.10 | 8.10 | 8.10 | 8,201 |
24 Jan 2024 | 8.30 | 9.10 | 8.30 | 8.80 | 8.80 | 15,117 |
23 Jan 2024 | 8.25 | 8.25 | 8.05 | 8.20 | 8.20 | 4,853 |
22 Jan 2024 | 7.90 | 8.40 | 7.90 | 8.25 | 8.25 | 11,817 |
19 Jan 2024 | 8.65 | 8.70 | 7.70 | 8.05 | 8.05 | 23,727 |
18 Jan 2024 | 8.40 | 9.40 | 8.30 | 8.90 | 8.90 | 54,644 |
17 Jan 2024 | 10.30 | 10.30 | 8.50 | 8.90 | 8.90 | 48,100 |
16 Jan 2024 | 11.00 | 11.60 | 10.20 | 10.90 | 10.90 | 37,258 |
15 Jan 2024 | 10.80 | 12.00 | 10.20 | 11.30 | 11.30 | 80,153 |
12 Jan 2024 | 9.40 | 11.00 | 9.15 | 11.00 | 11.00 | 55,490 |
11 Jan 2024 | 9.00 | 9.60 | 8.70 | 9.40 | 9.40 | 51,697 |
10 Jan 2024 | 7.80 | 9.00 | 7.80 | 8.80 | 8.80 | 49,637 |
09 Jan 2024 | 7.50 | 7.80 | 7.20 | 7.70 | 7.70 | 28,005 |
08 Jan 2024 | 6.80 | 7.80 | 6.65 | 7.60 | 7.60 | 45,741 |
05 Jan 2024 | 6.50 | 6.85 | 6.30 | 6.65 | 6.65 | 31,419 |
04 Jan 2024 | 6.25 | 6.90 | 5.65 | 6.70 | 6.70 | 63,140 |
03 Jan 2024 | 5.30 | 5.30 | 5.05 | 5.10 | 5.10 | 9,822 |
02 Jan 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |