Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 5.74 | 5.82 | 5.54 | 5.82 | 5.82 | - |
09 May 2024 | 5.66 | 5.74 | 5.60 | 5.74 | 5.74 | - |
08 May 2024 | 5.56 | 5.74 | 5.56 | 5.66 | 5.66 | - |
07 May 2024 | 6.28 | 6.28 | 5.56 | 5.56 | 5.56 | - |
06 May 2024 | 5.62 | 6.28 | 5.60 | 6.28 | 6.28 | - |
03 May 2024 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | - |
02 May 2024 | 5.60 | 5.68 | 5.58 | 5.62 | 5.62 | - |
30 Apr 2024 | 6.30 | 6.30 | 5.60 | 5.60 | 5.60 | - |
29 Apr 2024 | 6.12 | 6.30 | 5.60 | 6.30 | 6.30 | - |
26 Apr 2024 | 5.48 | 6.12 | 5.48 | 6.12 | 6.12 | - |
25 Apr 2024 | 5.88 | 6.00 | 5.48 | 5.48 | 5.48 | - |
24 Apr 2024 | 5.98 | 6.20 | 5.88 | 5.88 | 5.88 | - |
23 Apr 2024 | 6.00 | 6.12 | 5.98 | 5.98 | 5.98 | - |
22 Apr 2024 | 5.96 | 6.18 | 5.96 | 6.00 | 6.00 | - |
19 Apr 2024 | 5.84 | 6.12 | 5.84 | 6.00 | 6.00 | - |
18 Apr 2024 | 6.02 | 6.10 | 6.00 | 6.00 | 6.00 | - |
17 Apr 2024 | 5.88 | 6.12 | 5.88 | 5.98 | 5.98 | - |
16 Apr 2024 | 5.96 | 6.30 | 5.96 | 6.30 | 6.30 | - |
15 Apr 2024 | 6.30 | 6.30 | 6.00 | 6.30 | 6.30 | - |
12 Apr 2024 | 6.18 | 6.30 | 5.58 | 6.30 | 6.30 | - |
11 Apr 2024 | 6.28 | 6.48 | 5.48 | 6.48 | 6.48 | - |
10 Apr 2024 | 6.14 | 6.14 | 6.00 | 6.00 | 6.00 | - |
09 Apr 2024 | 6.16 | 6.16 | 5.98 | 5.98 | 5.98 | - |
08 Apr 2024 | 5.50 | 6.28 | 5.50 | 6.16 | 6.16 | - |
05 Apr 2024 | 6.58 | 6.58 | 5.48 | 5.48 | 5.48 | - |
04 Apr 2024 | 6.36 | 6.60 | 6.36 | 6.58 | 6.58 | - |
03 Apr 2024 | 6.48 | 7.06 | 6.36 | 6.36 | 6.36 | - |
02 Apr 2024 | 6.96 | 7.08 | 6.48 | 6.48 | 6.48 | - |
28 Mar 2024 | 6.78 | 6.96 | 6.78 | 6.96 | 6.96 | - |
27 Mar 2024 | 6.78 | 6.96 | 6.60 | 6.78 | 6.78 | - |
26 Mar 2024 | 6.38 | 6.96 | 6.38 | 6.78 | 6.78 | - |
25 Mar 2024 | 6.50 | 6.54 | 6.50 | 6.54 | 6.54 | - |
22 Mar 2024 | 6.00 | 6.68 | 6.00 | 6.68 | 6.68 | - |
21 Mar 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - |
20 Mar 2024 | 7.46 | 7.46 | 6.60 | 6.60 | 6.60 | - |
19 Mar 2024 | 7.08 | 7.08 | 6.60 | 6.96 | 6.96 | - |
18 Mar 2024 | 6.38 | 7.24 | 6.38 | 7.08 | 7.08 | - |
15 Mar 2024 | 5.96 | 6.48 | 5.96 | 6.28 | 6.28 | - |
14 Mar 2024 | 5.78 | 6.08 | 5.78 | 5.96 | 5.96 | - |
13 Mar 2024 | 5.80 | 6.24 | 5.78 | 5.78 | 5.78 | - |
12 Mar 2024 | 5.18 | 5.80 | 5.16 | 5.80 | 5.80 | - |
11 Mar 2024 | 5.98 | 6.04 | 5.18 | 5.18 | 5.18 | - |
08 Mar 2024 | 7.12 | 7.12 | 5.56 | 5.98 | 5.98 | 450 |
07 Mar 2024 | 7.20 | 7.28 | 7.12 | 7.12 | 7.12 | - |
06 Mar 2024 | 7.96 | 7.96 | 7.20 | 7.20 | 7.20 | - |
05 Mar 2024 | 9.56 | 9.70 | 7.96 | 7.96 | 7.96 | - |
04 Mar 2024 | 9.82 | 9.96 | 9.56 | 9.56 | 9.56 | - |
01 Mar 2024 | 9.66 | 10.05 | 9.66 | 9.82 | 9.82 | - |
29 Feb 2024 | 10.00 | 10.05 | 9.66 | 9.66 | 9.66 | - |
28 Feb 2024 | 10.05 | 10.15 | 10.00 | 10.00 | 10.00 | - |
27 Feb 2024 | 10.70 | 10.70 | 10.05 | 10.05 | 10.05 | - |
26 Feb 2024 | 12.05 | 12.05 | 10.20 | 10.80 | 10.80 | - |
23 Feb 2024 | 13.15 | 13.55 | 12.00 | 12.00 | 12.00 | - |
22 Feb 2024 | 13.65 | 13.95 | 13.15 | 13.15 | 13.15 | - |
21 Feb 2024 | 14.45 | 14.45 | 13.65 | 13.65 | 13.65 | - |
20 Feb 2024 | 14.65 | 14.65 | 14.25 | 14.45 | 14.45 | - |
19 Feb 2024 | 14.15 | 14.65 | 14.15 | 14.65 | 14.65 | - |
16 Feb 2024 | 14.75 | 14.75 | 13.20 | 14.45 | 14.45 | - |
15 Feb 2024 | 14.65 | 14.75 | 14.55 | 14.75 | 14.75 | - |
14 Feb 2024 | 14.95 | 14.95 | 14.65 | 14.65 | 14.65 | - |
13 Feb 2024 | 14.65 | 14.95 | 14.55 | 14.95 | 14.95 | - |
12 Feb 2024 | 14.85 | 14.85 | 14.65 | 14.65 | 14.65 | - |
09 Feb 2024 | 14.45 | 14.85 | 13.95 | 14.85 | 14.85 | - |
08 Feb 2024 | 14.90 | 14.95 | 14.45 | 14.45 | 14.45 | - |
07 Feb 2024 | 14.85 | 14.90 | 14.65 | 14.90 | 14.90 | - |
06 Feb 2024 | 14.95 | 14.95 | 14.80 | 14.80 | 14.80 | - |
05 Feb 2024 | 15.05 | 15.05 | 14.75 | 14.95 | 14.95 | - |
02 Feb 2024 | 15.00 | 15.05 | 15.00 | 15.05 | 15.05 | - |
01 Feb 2024 | 14.95 | 15.05 | 14.85 | 15.00 | 15.00 | - |
31 Jan 2024 | 15.20 | 15.20 | 14.95 | 14.95 | 14.95 | - |
30 Jan 2024 | 15.30 | 15.30 | 15.15 | 15.20 | 15.20 | - |
29 Jan 2024 | 15.00 | 15.30 | 15.00 | 15.30 | 15.30 | - |
26 Jan 2024 | 15.60 | 15.60 | 15.00 | 15.00 | 15.00 | - |
25 Jan 2024 | 15.50 | 15.60 | 15.40 | 15.60 | 15.60 | - |
24 Jan 2024 | 15.70 | 15.70 | 15.35 | 15.50 | 15.50 | - |
23 Jan 2024 | 15.70 | 15.70 | 15.45 | 15.70 | 15.70 | - |
22 Jan 2024 | 14.55 | 15.70 | 14.55 | 15.70 | 15.70 | - |
19 Jan 2024 | 15.65 | 15.65 | 14.00 | 14.00 | 14.00 | - |
18 Jan 2024 | 15.05 | 15.65 | 14.95 | 15.65 | 15.65 | - |
17 Jan 2024 | 16.10 | 16.10 | 15.05 | 15.05 | 15.05 | - |
16 Jan 2024 | 15.60 | 16.10 | 15.60 | 16.10 | 16.10 | - |
15 Jan 2024 | 16.20 | 16.20 | 15.60 | 15.60 | 15.60 | - |
12 Jan 2024 | 16.25 | 16.25 | 16.15 | 16.20 | 16.20 | - |
11 Jan 2024 | 16.55 | 16.55 | 15.95 | 16.25 | 16.25 | - |
10 Jan 2024 | 16.90 | 16.90 | 16.55 | 16.55 | 16.55 | - |
09 Jan 2024 | 16.80 | 16.90 | 16.60 | 16.90 | 16.90 | - |
08 Jan 2024 | 16.90 | 16.90 | 16.60 | 16.80 | 16.80 | - |
05 Jan 2024 | 16.90 | 16.90 | 16.60 | 16.90 | 16.90 | - |
04 Jan 2024 | 16.65 | 16.90 | 16.65 | 16.90 | 16.90 | - |
03 Jan 2024 | 17.20 | 17.20 | 16.65 | 16.65 | 16.65 | - |
02 Jan 2024 | 17.10 | 17.20 | 16.80 | 17.20 | 17.20 | - |
29 Dec 2023 | 16.20 | 16.45 | 16.15 | 16.20 | 16.20 | - |
28 Dec 2023 | 15.75 | 16.20 | 15.60 | 16.20 | 16.20 | - |
27 Dec 2023 | 15.75 | 15.75 | 15.60 | 15.75 | 15.75 | - |
22 Dec 2023 | 15.75 | 15.75 | 15.60 | 15.75 | 15.75 | - |
21 Dec 2023 | 15.85 | 15.85 | 15.60 | 15.75 | 15.75 | - |
20 Dec 2023 | 15.90 | 16.00 | 15.30 | 15.85 | 15.85 | - |
19 Dec 2023 | 16.25 | 16.25 | 15.85 | 15.90 | 15.90 | - |
18 Dec 2023 | 15.85 | 16.25 | 15.85 | 16.25 | 16.25 | - |
15 Dec 2023 | 16.25 | 16.25 | 15.85 | 15.85 | 15.85 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |