Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
13 May 2024 | 6.90 | 6.94 | 6.82 | 6.82 | 6.82 | 3,932 |
10 May 2024 | 6.60 | 6.74 | 6.46 | 6.74 | 6.74 | 1,484 |
09 May 2024 | 6.50 | 6.70 | 6.50 | 6.70 | 6.70 | 5,334 |
08 May 2024 | 6.62 | 6.64 | 6.60 | 6.64 | 6.64 | 1,998 |
07 May 2024 | 6.70 | 6.78 | 6.60 | 6.74 | 6.74 | 2,795 |
06 May 2024 | 6.92 | 7.00 | 6.78 | 6.80 | 6.80 | 6,403 |
03 May 2024 | 6.96 | 7.08 | 6.94 | 7.04 | 7.04 | 1,335 |
02 May 2024 | 7.00 | 7.10 | 6.90 | 7.10 | 7.10 | 3,101 |
30 Apr 2024 | 6.88 | 7.02 | 6.84 | 7.02 | 7.02 | 7,251 |
29 Apr 2024 | 6.80 | 6.90 | 6.76 | 6.80 | 6.80 | 1,908 |
26 Apr 2024 | 6.68 | 6.84 | 6.60 | 6.72 | 6.72 | 12,101 |
25 Apr 2024 | 6.52 | 6.62 | 6.50 | 6.60 | 6.60 | 1,750 |
24 Apr 2024 | 6.40 | 6.68 | 6.40 | 6.68 | 6.68 | 3,542 |
23 Apr 2024 | 6.52 | 6.60 | 6.30 | 6.52 | 6.52 | 17,509 |
22 Apr 2024 | 6.70 | 6.70 | 6.52 | 6.56 | 6.56 | 3,386 |
19 Apr 2024 | 6.96 | 6.96 | 6.58 | 6.74 | 6.74 | 10,252 |
18 Apr 2024 | 6.86 | 6.98 | 6.84 | 6.98 | 6.98 | 554 |
17 Apr 2024 | 6.90 | 6.94 | 6.84 | 6.94 | 6.94 | 1,130 |
16 Apr 2024 | 6.94 | 7.04 | 6.92 | 7.00 | 7.00 | 5,782 |
15 Apr 2024 | 6.92 | 7.06 | 6.90 | 7.02 | 7.02 | 3,906 |
12 Apr 2024 | 6.96 | 7.02 | 6.90 | 6.96 | 6.96 | 14,927 |
11 Apr 2024 | 6.60 | 7.04 | 6.60 | 6.82 | 6.82 | 24,482 |
10 Apr 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 42 |
09 Apr 2024 | 6.50 | 6.60 | 6.48 | 6.56 | 6.56 | 2,784 |
08 Apr 2024 | 6.48 | 6.54 | 6.46 | 6.54 | 6.54 | 3,832 |
05 Apr 2024 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | - |
04 Apr 2024 | 6.42 | 6.56 | 6.42 | 6.54 | 6.54 | 7,312 |
03 Apr 2024 | 6.60 | 6.60 | 6.46 | 6.50 | 6.50 | 13,320 |
02 Apr 2024 | 6.70 | 6.70 | 6.48 | 6.66 | 6.66 | 10,010 |
28 Mar 2024 | 6.60 | 6.70 | 6.56 | 6.70 | 6.70 | 1,414 |
27 Mar 2024 | 6.60 | 6.80 | 6.60 | 6.70 | 6.70 | 13,295 |
26 Mar 2024 | 6.60 | 6.70 | 6.54 | 6.70 | 6.70 | 1,780 |
25 Mar 2024 | 6.50 | 6.60 | 6.46 | 6.60 | 6.60 | 9,452 |
22 Mar 2024 | 6.60 | 6.70 | 6.46 | 6.46 | 6.46 | 28,323 |
21 Mar 2024 | 6.66 | 6.78 | 6.54 | 6.58 | 6.58 | 13,681 |
20 Mar 2024 | 6.52 | 6.66 | 6.52 | 6.66 | 6.66 | 1,344 |
19 Mar 2024 | 6.54 | 6.64 | 6.50 | 6.64 | 6.64 | 1,725 |
18 Mar 2024 | 6.54 | 6.62 | 6.54 | 6.62 | 6.62 | 810 |
15 Mar 2024 | 6.58 | 6.68 | 6.54 | 6.54 | 6.54 | 1,989 |
14 Mar 2024 | 6.60 | 6.62 | 6.42 | 6.42 | 6.42 | 11,282 |
13 Mar 2024 | 6.70 | 6.70 | 6.62 | 6.62 | 6.62 | 1,790 |
12 Mar 2024 | 6.60 | 6.70 | 6.60 | 6.66 | 6.66 | 1,682 |
11 Mar 2024 | 6.66 | 6.66 | 6.60 | 6.60 | 6.60 | 5,012 |
08 Mar 2024 | 6.60 | 6.70 | 6.60 | 6.66 | 6.66 | 12,147 |
07 Mar 2024 | 6.70 | 6.86 | 6.60 | 6.60 | 6.60 | 47,670 |
06 Mar 2024 | 6.54 | 6.72 | 6.54 | 6.72 | 6.72 | 5,921 |
05 Mar 2024 | 6.66 | 6.70 | 6.66 | 6.70 | 6.70 | 1,602 |
04 Mar 2024 | 6.70 | 6.72 | 6.48 | 6.60 | 6.60 | 17,255 |
01 Mar 2024 | 6.52 | 6.72 | 6.52 | 6.62 | 6.62 | 17,857 |
29 Feb 2024 | 6.84 | 6.84 | 6.60 | 6.60 | 6.60 | 32,426 |
28 Feb 2024 | 6.90 | 6.98 | 6.84 | 6.98 | 6.98 | 3,336 |
27 Feb 2024 | 7.02 | 7.02 | 6.86 | 6.94 | 6.94 | 6,654 |
26 Feb 2024 | 6.92 | 7.04 | 6.90 | 7.00 | 7.00 | 22,606 |
23 Feb 2024 | 6.84 | 7.08 | 6.60 | 7.00 | 7.00 | 14,257 |
22 Feb 2024 | 6.96 | 7.10 | 6.94 | 7.00 | 7.00 | 5,214 |
21 Feb 2024 | 6.92 | 6.92 | 6.74 | 6.90 | 6.90 | 4,568 |
20 Feb 2024 | 7.06 | 7.06 | 6.92 | 7.00 | 7.00 | 1,102 |
19 Feb 2024 | 6.92 | 6.98 | 6.92 | 6.98 | 6.98 | 392 |
16 Feb 2024 | 6.76 | 7.00 | 6.74 | 7.00 | 7.00 | 5,023 |
15 Feb 2024 | 7.00 | 7.00 | 6.82 | 6.98 | 6.98 | 10,872 |
14 Feb 2024 | 6.70 | 7.20 | 6.56 | 7.04 | 7.04 | 44,458 |
13 Feb 2024 | 7.04 | 7.14 | 6.70 | 6.70 | 6.70 | 12,525 |
12 Feb 2024 | 7.08 | 7.10 | 6.86 | 7.04 | 7.04 | 12,927 |
09 Feb 2024 | 7.04 | 7.18 | 7.02 | 7.18 | 7.18 | 5,732 |
08 Feb 2024 | 7.20 | 7.20 | 6.96 | 7.04 | 7.04 | 7,477 |
07 Feb 2024 | 7.16 | 7.24 | 7.10 | 7.20 | 7.20 | 18,030 |
06 Feb 2024 | 7.10 | 7.46 | 6.92 | 7.14 | 7.14 | 70,960 |
05 Feb 2024 | 7.28 | 7.30 | 6.64 | 7.10 | 7.10 | 28,696 |
02 Feb 2024 | 7.74 | 7.76 | 7.30 | 7.38 | 7.38 | 10,599 |
01 Feb 2024 | 7.60 | 7.72 | 7.40 | 7.68 | 7.68 | 7,116 |
31 Jan 2024 | 7.40 | 7.60 | 7.38 | 7.54 | 7.54 | 13,462 |
30 Jan 2024 | 7.80 | 7.80 | 7.24 | 7.60 | 7.60 | 16,139 |
29 Jan 2024 | 8.22 | 8.22 | 7.54 | 8.00 | 8.00 | 33,865 |
26 Jan 2024 | 8.22 | 8.38 | 8.04 | 8.22 | 8.22 | 28,258 |
25 Jan 2024 | 8.20 | 8.36 | 8.16 | 8.36 | 8.36 | 1,547 |
24 Jan 2024 | 8.42 | 8.58 | 8.20 | 8.34 | 8.34 | 7,068 |
23 Jan 2024 | 8.26 | 8.36 | 8.14 | 8.36 | 8.36 | 5,297 |
22 Jan 2024 | 8.72 | 8.88 | 8.32 | 8.32 | 8.32 | 11,690 |
19 Jan 2024 | 8.72 | 8.88 | 8.72 | 8.86 | 8.86 | 1,689 |
18 Jan 2024 | 8.84 | 8.90 | 8.68 | 8.84 | 8.84 | 1,810 |
17 Jan 2024 | 9.00 | 9.10 | 8.68 | 9.00 | 9.00 | 6,225 |
16 Jan 2024 | 8.98 | 9.10 | 8.88 | 9.08 | 9.08 | 2,720 |
15 Jan 2024 | 9.10 | 9.10 | 8.88 | 9.06 | 9.06 | 3,289 |
12 Jan 2024 | 9.04 | 9.16 | 8.94 | 9.14 | 9.14 | 6,017 |
11 Jan 2024 | 9.10 | 9.10 | 9.00 | 9.10 | 9.10 | 1,528 |
10 Jan 2024 | 9.06 | 9.10 | 9.04 | 9.04 | 9.04 | 1,130 |
09 Jan 2024 | 9.04 | 9.16 | 9.00 | 9.16 | 9.16 | 11,980 |
08 Jan 2024 | 8.98 | 9.04 | 8.96 | 9.04 | 9.04 | 579 |
05 Jan 2024 | 8.92 | 9.04 | 8.88 | 9.04 | 9.04 | 6,371 |
04 Jan 2024 | 9.10 | 9.14 | 8.96 | 9.04 | 9.04 | 4,183 |
03 Jan 2024 | 9.30 | 9.30 | 9.18 | 9.22 | 9.22 | 1,813 |
02 Jan 2024 | 9.12 | 9.30 | 9.12 | 9.30 | 9.30 | 30 |
29 Dec 2023 | 9.38 | 9.42 | 9.30 | 9.34 | 9.34 | 2,763 |
28 Dec 2023 | 9.34 | 9.52 | 9.08 | 9.40 | 9.40 | 6,727 |
27 Dec 2023 | 9.40 | 9.50 | 9.32 | 9.50 | 9.50 | 5,045 |
22 Dec 2023 | 9.50 | 9.52 | 9.34 | 9.52 | 9.52 | 3,743 |
21 Dec 2023 | 9.22 | 9.50 | 9.10 | 9.50 | 9.50 | 12,626 |
20 Dec 2023 | 8.94 | 9.18 | 8.52 | 9.10 | 9.10 | 6,838 |
19 Dec 2023 | 9.02 | 9.14 | 9.00 | 9.14 | 9.14 | 600 |
18 Dec 2023 | 9.02 | 9.14 | 8.96 | 9.08 | 9.08 | 2,628 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |