Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 8.40 | 9.20 | 8.38 | 9.10 | 9.10 | 206,289 |
02 May 2024 | 8.20 | 8.74 | 7.90 | 8.31 | 8.31 | 164,466 |
30 Apr 2024 | 9.00 | 9.29 | 7.75 | 8.21 | 8.21 | 817,574 |
29 Apr 2024 | 7.59 | 7.90 | 7.06 | 7.64 | 7.64 | 80,142 |
26 Apr 2024 | 6.71 | 7.29 | 6.71 | 7.28 | 7.28 | 59,318 |
25 Apr 2024 | 6.93 | 6.93 | 6.52 | 6.69 | 6.69 | 63,462 |
24 Apr 2024 | 7.18 | 7.18 | 6.85 | 7.00 | 7.00 | 43,337 |
23 Apr 2024 | 7.29 | 7.29 | 6.85 | 7.00 | 7.00 | 32,096 |
22 Apr 2024 | 6.90 | 7.27 | 6.90 | 7.18 | 7.18 | 62,322 |
19 Apr 2024 | 6.70 | 7.29 | 6.51 | 6.95 | 6.95 | 209,830 |
18 Apr 2024 | 7.46 | 7.46 | 6.10 | 6.68 | 6.68 | 162,247 |
17 Apr 2024 | 7.33 | 7.33 | 7.06 | 7.25 | 7.25 | 39,646 |
16 Apr 2024 | 7.60 | 7.76 | 7.22 | 7.22 | 7.22 | 57,608 |
15 Apr 2024 | 7.70 | 7.70 | 7.32 | 7.42 | 7.42 | 56,712 |
12 Apr 2024 | 7.40 | 7.89 | 7.40 | 7.69 | 7.69 | 48,062 |
11 Apr 2024 | 7.54 | 7.62 | 7.31 | 7.35 | 7.35 | 69,146 |
10 Apr 2024 | 7.68 | 7.88 | 7.52 | 7.58 | 7.58 | 64,304 |
09 Apr 2024 | 7.75 | 7.84 | 7.57 | 7.66 | 7.66 | 56,177 |
08 Apr 2024 | 8.30 | 8.30 | 7.65 | 7.69 | 7.69 | 78,751 |
05 Apr 2024 | 8.29 | 8.40 | 8.00 | 8.10 | 8.10 | 39,641 |
04 Apr 2024 | 8.57 | 8.57 | 8.10 | 8.15 | 8.15 | 78,753 |
03 Apr 2024 | 8.03 | 8.84 | 8.01 | 8.49 | 8.49 | 97,095 |
02 Apr 2024 | 7.74 | 8.28 | 7.74 | 8.09 | 8.09 | 98,678 |
28 Mar 2024 | 8.00 | 8.10 | 7.56 | 7.76 | 7.76 | 88,878 |
27 Mar 2024 | 7.50 | 8.00 | 7.36 | 7.84 | 7.84 | 85,663 |
26 Mar 2024 | 7.24 | 7.50 | 7.24 | 7.48 | 7.48 | 29,328 |
25 Mar 2024 | 7.44 | 7.50 | 7.22 | 7.50 | 7.50 | 66,625 |
22 Mar 2024 | 7.64 | 7.84 | 7.32 | 7.44 | 7.44 | 72,694 |
21 Mar 2024 | 7.40 | 7.92 | 7.40 | 7.82 | 7.82 | 116,573 |
20 Mar 2024 | 7.92 | 7.92 | 7.32 | 7.34 | 7.34 | 89,411 |
19 Mar 2024 | 7.80 | 7.86 | 7.56 | 7.86 | 7.86 | 21,604 |
18 Mar 2024 | 7.86 | 7.90 | 7.50 | 7.62 | 7.62 | 62,283 |
15 Mar 2024 | 7.60 | 8.16 | 7.60 | 7.82 | 7.82 | 76,364 |
14 Mar 2024 | 7.90 | 8.00 | 7.60 | 7.82 | 7.82 | 37,457 |
13 Mar 2024 | 7.94 | 7.98 | 7.50 | 7.86 | 7.86 | 82,960 |
12 Mar 2024 | 8.40 | 8.40 | 8.00 | 8.02 | 8.02 | 56,278 |
11 Mar 2024 | 7.62 | 8.48 | 7.62 | 8.38 | 8.38 | 60,501 |
08 Mar 2024 | 7.70 | 7.78 | 7.58 | 7.62 | 7.62 | 28,552 |
07 Mar 2024 | 7.84 | 7.84 | 7.50 | 7.66 | 7.66 | 91,052 |
06 Mar 2024 | 8.00 | 8.00 | 7.46 | 7.84 | 7.84 | 88,047 |
05 Mar 2024 | 8.22 | 8.22 | 7.82 | 7.90 | 7.90 | 51,145 |
04 Mar 2024 | 8.60 | 8.60 | 8.06 | 8.18 | 8.18 | 26,754 |
01 Mar 2024 | 8.22 | 8.38 | 8.00 | 8.38 | 8.38 | 49,440 |
29 Feb 2024 | 8.22 | 8.46 | 8.20 | 8.20 | 8.20 | 23,822 |
28 Feb 2024 | 8.70 | 8.70 | 8.26 | 8.30 | 8.30 | 60,716 |
27 Feb 2024 | 8.60 | 8.60 | 8.42 | 8.60 | 8.60 | 32,273 |
26 Feb 2024 | 8.62 | 8.94 | 8.32 | 8.60 | 8.60 | 92,080 |
23 Feb 2024 | 8.02 | 8.78 | 8.02 | 8.74 | 8.74 | 60,416 |
22 Feb 2024 | 8.30 | 8.30 | 8.02 | 8.20 | 8.20 | 38,586 |
21 Feb 2024 | 8.24 | 8.28 | 8.10 | 8.14 | 8.14 | 13,660 |
20 Feb 2024 | 8.42 | 8.44 | 8.06 | 8.16 | 8.16 | 49,064 |
19 Feb 2024 | 8.30 | 8.52 | 8.16 | 8.42 | 8.42 | 37,250 |
16 Feb 2024 | 8.34 | 8.50 | 8.14 | 8.30 | 8.30 | 38,997 |
15 Feb 2024 | 8.60 | 8.64 | 8.22 | 8.32 | 8.32 | 34,208 |
14 Feb 2024 | 8.68 | 8.78 | 8.38 | 8.58 | 8.58 | 50,458 |
13 Feb 2024 | 8.96 | 9.00 | 8.60 | 8.64 | 8.64 | 64,182 |
12 Feb 2024 | 8.60 | 8.98 | 8.60 | 8.96 | 8.96 | 52,944 |
09 Feb 2024 | 8.88 | 8.88 | 8.54 | 8.62 | 8.62 | 26,723 |
08 Feb 2024 | 8.60 | 8.80 | 8.60 | 8.74 | 8.74 | 29,171 |
07 Feb 2024 | 9.30 | 9.40 | 8.52 | 8.76 | 8.76 | 133,707 |
06 Feb 2024 | 8.06 | 9.24 | 8.02 | 9.02 | 9.02 | 315,485 |
05 Feb 2024 | 7.66 | 7.92 | 7.62 | 7.82 | 7.82 | 48,605 |
02 Feb 2024 | 7.90 | 7.90 | 7.52 | 7.52 | 7.52 | 37,312 |
01 Feb 2024 | 7.60 | 7.80 | 7.60 | 7.76 | 7.76 | 43,369 |
31 Jan 2024 | 7.80 | 7.98 | 7.68 | 7.72 | 7.72 | 79,942 |
30 Jan 2024 | 8.08 | 8.12 | 7.92 | 7.94 | 7.94 | 48,947 |
29 Jan 2024 | 8.20 | 8.38 | 8.08 | 8.08 | 8.08 | 80,650 |
26 Jan 2024 | 7.76 | 8.30 | 7.68 | 8.26 | 8.26 | 76,112 |
25 Jan 2024 | 8.06 | 8.44 | 7.64 | 7.64 | 7.64 | 56,560 |
24 Jan 2024 | 7.88 | 8.60 | 7.72 | 8.02 | 8.02 | 167,495 |
23 Jan 2024 | 7.86 | 7.94 | 7.62 | 7.80 | 7.80 | 35,988 |
22 Jan 2024 | 7.32 | 8.00 | 7.32 | 7.84 | 7.84 | 151,363 |
19 Jan 2024 | 8.52 | 8.52 | 7.22 | 7.32 | 7.32 | 286,745 |
18 Jan 2024 | 7.62 | 9.14 | 7.62 | 8.36 | 8.36 | 291,169 |
17 Jan 2024 | 9.70 | 9.76 | 7.86 | 8.26 | 8.26 | 774,670 |
16 Jan 2024 | 10.40 | 10.80 | 9.44 | 10.05 | 10.05 | 541,190 |
15 Jan 2024 | 10.60 | 10.65 | 9.26 | 10.40 | 10.40 | 779,756 |
12 Jan 2024 | 8.80 | 10.15 | 8.42 | 9.88 | 9.88 | 549,610 |
11 Jan 2024 | 8.34 | 9.00 | 7.52 | 8.80 | 8.80 | 583,930 |
10 Jan 2024 | 7.36 | 8.48 | 7.06 | 8.36 | 8.36 | 566,669 |
09 Jan 2024 | 7.16 | 7.36 | 6.62 | 7.32 | 7.32 | 349,979 |
08 Jan 2024 | 6.12 | 7.20 | 6.10 | 7.16 | 7.16 | 445,417 |
05 Jan 2024 | 6.12 | 6.40 | 5.32 | 6.06 | 6.06 | 371,817 |
04 Jan 2024 | 5.98 | 6.38 | 5.18 | 6.14 | 6.14 | 503,260 |
03 Jan 2024 | 4.95 | 4.99 | 4.57 | 4.57 | 4.57 | 95,339 |
29 Dec 2023 | 5.10 | 5.14 | 4.80 | 4.95 | 4.95 | 62,450 |
28 Dec 2023 | 4.90 | 5.36 | 4.81 | 5.02 | 5.02 | 143,800 |
27 Dec 2023 | 4.37 | 5.10 | 4.37 | 5.00 | 5.00 | 124,033 |
22 Dec 2023 | 4.32 | 4.47 | 4.26 | 4.43 | 4.43 | 47,575 |
21 Dec 2023 | 4.60 | 4.60 | 4.25 | 4.39 | 4.39 | 32,799 |
20 Dec 2023 | 4.40 | 4.45 | 4.30 | 4.40 | 4.40 | 19,440 |
19 Dec 2023 | 4.25 | 4.36 | 4.25 | 4.30 | 4.30 | 6,884 |
18 Dec 2023 | 4.40 | 4.46 | 4.26 | 4.35 | 4.35 | 26,039 |
15 Dec 2023 | 4.46 | 4.55 | 4.38 | 4.38 | 4.38 | 28,632 |
14 Dec 2023 | 4.33 | 4.45 | 4.30 | 4.40 | 4.40 | 23,598 |
13 Dec 2023 | 4.57 | 4.57 | 4.29 | 4.39 | 4.39 | 55,887 |
12 Dec 2023 | 4.50 | 4.62 | 4.33 | 4.50 | 4.50 | 63,051 |
11 Dec 2023 | 4.50 | 4.79 | 4.35 | 4.45 | 4.45 | 123,651 |
08 Dec 2023 | 4.50 | 4.70 | 4.50 | 4.58 | 4.58 | 40,632 |
07 Dec 2023 | 4.60 | 4.64 | 4.50 | 4.55 | 4.55 | 20,080 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |