Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 8.57 | 8.65 | 8.43 | 8.64 | 8.64 | - |
29 Apr 2024 | 8.29 | 8.57 | 8.29 | 8.57 | 8.57 | - |
26 Apr 2024 | 8.17 | 8.41 | 8.17 | 8.29 | 8.29 | - |
25 Apr 2024 | 8.38 | 8.46 | 8.04 | 8.32 | 8.32 | - |
24 Apr 2024 | 8.59 | 8.59 | 8.32 | 8.38 | 8.38 | - |
23 Apr 2024 | 8.32 | 8.66 | 8.29 | 8.56 | 8.56 | - |
22 Apr 2024 | 8.28 | 8.42 | 8.22 | 8.26 | 8.26 | - |
19 Apr 2024 | 8.53 | 8.53 | 8.22 | 8.22 | 8.22 | - |
18 Apr 2024 | 8.77 | 8.81 | 8.54 | 8.55 | 8.55 | - |
17 Apr 2024 | 8.87 | 8.88 | 8.55 | 8.71 | 8.71 | - |
16 Apr 2024 | 8.58 | 8.91 | 8.35 | 8.90 | 8.90 | - |
15 Apr 2024 | 8.63 | 8.79 | 8.55 | 8.66 | 8.66 | - |
12 Apr 2024 | 8.74 | 8.81 | 8.49 | 8.53 | 8.53 | - |
11 Apr 2024 | 9.14 | 9.17 | 8.60 | 8.74 | 8.74 | - |
10 Apr 2024 | 9.53 | 9.65 | 9.05 | 9.14 | 9.14 | - |
09 Apr 2024 | 9.45 | 9.62 | 9.44 | 9.47 | 9.47 | - |
08 Apr 2024 | 9.13 | 9.50 | 9.07 | 9.47 | 9.47 | - |
05 Apr 2024 | 8.79 | 9.22 | 8.79 | 9.13 | 9.13 | - |
04 Apr 2024 | 8.68 | 9.06 | 8.68 | 8.91 | 8.91 | - |
03 Apr 2024 | 8.53 | 8.80 | 8.45 | 8.80 | 8.80 | - |
02 Apr 2024 | 8.44 | 8.53 | 8.32 | 8.53 | 8.53 | - |
28 Mar 2024 | 8.37 | 8.43 | 8.30 | 8.43 | 8.43 | - |
27 Mar 2024 | 8.24 | 8.41 | 8.23 | 8.37 | 8.37 | - |
26 Mar 2024 | 8.18 | 8.28 | 8.16 | 8.22 | 8.22 | - |
25 Mar 2024 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | - |
22 Mar 2024 | 8.62 | 8.77 | 7.76 | 7.96 | 7.96 | - |
21 Mar 2024 | 8.13 | 8.60 | 8.13 | 8.60 | 8.60 | - |
20 Mar 2024 | 7.95 | 8.14 | 7.57 | 8.11 | 8.11 | - |
19 Mar 2024 | 7.56 | 7.79 | 7.56 | 7.79 | 7.79 | - |
18 Mar 2024 | 7.44 | 7.73 | 7.42 | 7.56 | 7.56 | - |
15 Mar 2024 | 7.32 | 7.53 | 7.15 | 7.44 | 7.44 | - |
14 Mar 2024 | 8.04 | 8.04 | 7.05 | 7.31 | 7.31 | - |
13 Mar 2024 | 8.13 | 8.22 | 7.91 | 8.04 | 8.04 | - |
12 Mar 2024 | 8.59 | 8.59 | 8.05 | 8.13 | 8.13 | - |
11 Mar 2024 | 8.58 | 8.75 | 8.00 | 8.41 | 8.41 | - |
08 Mar 2024 | 6.97 | 8.48 | 6.97 | 8.23 | 8.23 | - |
07 Mar 2024 | 6.84 | 7.10 | 6.67 | 6.95 | 6.95 | - |
06 Mar 2024 | 7.71 | 7.71 | 6.58 | 6.73 | 6.73 | - |
05 Mar 2024 | 8.19 | 8.19 | 7.66 | 7.69 | 7.69 | - |
04 Mar 2024 | 9.09 | 9.09 | 7.97 | 8.18 | 8.18 | - |
01 Mar 2024 | 9.50 | 9.50 | 8.42 | 9.07 | 9.07 | - |
29 Feb 2024 | 11.98 | 11.98 | 9.57 | 9.57 | 9.57 | - |
28 Feb 2024 | 11.95 | 11.99 | 11.53 | 11.89 | 11.89 | - |
27 Feb 2024 | 11.88 | 11.88 | 11.66 | 11.81 | 11.81 | - |
26 Feb 2024 | 11.46 | 11.88 | 11.46 | 11.83 | 11.83 | - |
23 Feb 2024 | 11.08 | 11.49 | 11.08 | 11.49 | 11.49 | - |
22 Feb 2024 | 10.98 | 11.14 | 10.90 | 11.10 | 11.10 | - |
21 Feb 2024 | 10.94 | 11.03 | 10.80 | 11.03 | 11.03 | - |
20 Feb 2024 | 10.95 | 11.11 | 10.26 | 10.93 | 10.93 | - |
19 Feb 2024 | 10.58 | 10.98 | 10.58 | 10.95 | 10.95 | - |
16 Feb 2024 | 10.56 | 10.69 | 10.54 | 10.55 | 10.55 | - |
15 Feb 2024 | 10.72 | 10.72 | 10.55 | 10.65 | 10.65 | - |
14 Feb 2024 | 10.46 | 10.69 | 10.41 | 10.69 | 10.69 | - |
13 Feb 2024 | 10.76 | 10.81 | 10.38 | 10.42 | 10.42 | - |
12 Feb 2024 | 10.36 | 10.77 | 10.36 | 10.77 | 10.77 | - |
09 Feb 2024 | 10.15 | 10.32 | 10.13 | 10.32 | 10.32 | - |
08 Feb 2024 | 10.45 | 10.45 | 10.02 | 10.11 | 10.11 | - |
07 Feb 2024 | 10.45 | 10.69 | 10.15 | 10.44 | 10.44 | - |
06 Feb 2024 | 10.44 | 10.76 | 10.44 | 10.52 | 10.52 | - |
05 Feb 2024 | 10.48 | 10.48 | 10.27 | 10.47 | 10.47 | - |
02 Feb 2024 | 10.19 | 10.50 | 10.19 | 10.32 | 10.32 | - |
01 Feb 2024 | 10.16 | 10.18 | 9.80 | 10.18 | 10.18 | - |
31 Jan 2024 | 10.51 | 10.51 | 10.10 | 10.17 | 10.17 | - |
30 Jan 2024 | 10.06 | 10.51 | 10.06 | 10.48 | 10.48 | - |
29 Jan 2024 | 9.72 | 9.99 | 9.65 | 9.98 | 9.98 | - |
26 Jan 2024 | 9.46 | 9.66 | 9.33 | 9.66 | 9.66 | - |
25 Jan 2024 | 9.60 | 9.60 | 9.26 | 9.48 | 9.48 | - |
24 Jan 2024 | 9.17 | 9.59 | 9.17 | 9.58 | 9.58 | - |
23 Jan 2024 | 8.98 | 9.10 | 8.84 | 9.05 | 9.05 | - |
22 Jan 2024 | 8.67 | 8.92 | 8.67 | 8.90 | 8.90 | - |
19 Jan 2024 | 8.69 | 8.69 | 8.19 | 8.46 | 8.46 | - |
18 Jan 2024 | 8.41 | 8.63 | 8.30 | 8.63 | 8.63 | - |
17 Jan 2024 | 9.07 | 9.07 | 8.36 | 8.36 | 8.36 | - |
16 Jan 2024 | 8.93 | 9.26 | 8.93 | 9.07 | 9.07 | 188 |
15 Jan 2024 | 9.30 | 9.89 | 8.72 | 8.92 | 8.92 | 5,990 |
12 Jan 2024 | 9.66 | 9.66 | 8.38 | 8.79 | 8.79 | - |
11 Jan 2024 | 11.85 | 11.85 | 9.58 | 9.64 | 9.64 | 160 |
10 Jan 2024 | 10.98 | 11.90 | 10.19 | 11.80 | 11.80 | - |
09 Jan 2024 | 13.20 | 13.20 | 7.15 | 10.92 | 10.92 | 1,500 |
08 Jan 2024 | 14.65 | 14.65 | 14.10 | 14.23 | 14.23 | - |
05 Jan 2024 | 14.75 | 14.75 | 14.47 | 14.56 | 14.56 | - |
04 Jan 2024 | 14.69 | 15.03 | 14.69 | 14.88 | 14.88 | - |
03 Jan 2024 | 14.77 | 14.78 | 14.41 | 14.66 | 14.66 | - |
02 Jan 2024 | 15.48 | 15.48 | 14.74 | 14.74 | 14.74 | - |
29 Dec 2023 | 14.27 | 15.72 | 14.27 | 15.72 | 15.72 | - |
28 Dec 2023 | 14.07 | 14.25 | 14.07 | 14.25 | 14.25 | - |
27 Dec 2023 | 14.13 | 14.44 | 14.03 | 14.03 | 14.03 | - |
22 Dec 2023 | 14.23 | 14.32 | 14.10 | 14.14 | 14.14 | - |
21 Dec 2023 | 14.42 | 14.42 | 14.16 | 14.22 | 14.22 | - |
20 Dec 2023 | 14.33 | 14.64 | 14.33 | 14.41 | 14.41 | - |
19 Dec 2023 | 13.69 | 14.36 | 13.69 | 14.34 | 14.34 | - |
18 Dec 2023 | 13.85 | 13.97 | 13.77 | 13.79 | 13.79 | - |
15 Dec 2023 | 14.38 | 14.38 | 13.84 | 13.86 | 13.86 | - |
14 Dec 2023 | 14.23 | 14.49 | 14.03 | 14.32 | 14.32 | - |
13 Dec 2023 | 13.94 | 14.24 | 13.78 | 14.24 | 14.24 | - |
12 Dec 2023 | 13.90 | 14.16 | 13.85 | 13.94 | 13.94 | - |
11 Dec 2023 | 14.15 | 14.22 | 13.95 | 14.00 | 14.00 | - |
08 Dec 2023 | 13.89 | 14.22 | 13.89 | 14.16 | 14.16 | - |
07 Dec 2023 | 13.69 | 13.98 | 13.59 | 13.87 | 13.87 | - |
06 Dec 2023 | 13.20 | 13.97 | 13.20 | 13.85 | 13.85 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |