Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 8.48 | 8.49 | 8.41 | 8.42 | 8.42 | 1,476,939 |
29 Apr 2024 | 8.40 | 8.48 | 8.34 | 8.48 | 8.48 | 1,563,382 |
26 Apr 2024 | 8.39 | 8.41 | 8.30 | 8.38 | 8.38 | 1,443,404 |
25 Apr 2024 | 8.39 | 8.44 | 8.27 | 8.31 | 8.31 | 1,190,333 |
24 Apr 2024 | 8.39 | 8.47 | 8.33 | 8.37 | 8.37 | 1,825,397 |
23 Apr 2024 | 8.27 | 8.35 | 8.24 | 8.34 | 8.34 | 2,348,255 |
22 Apr 2024 | 8.31 | 8.35 | 8.21 | 8.27 | 8.27 | 1,365,235 |
19 Apr 2024 | 8.12 | 8.26 | 8.02 | 8.24 | 8.24 | 2,091,559 |
18 Apr 2024 | 8.02 | 8.13 | 8.02 | 8.13 | 8.13 | 1,759,564 |
17 Apr 2024 | 7.91 | 8.09 | 7.91 | 8.00 | 8.00 | 1,558,213 |
16 Apr 2024 | 7.96 | 8.02 | 7.89 | 7.94 | 7.94 | 1,927,652 |
15 Apr 2024 | 8.02 | 8.10 | 7.99 | 8.06 | 8.06 | 1,724,173 |
12 Apr 2024 | 7.93 | 8.05 | 7.91 | 7.94 | 7.94 | 1,862,879 |
11 Apr 2024 | 7.96 | 7.99 | 7.82 | 7.87 | 7.87 | 1,945,916 |
10 Apr 2024 | 7.93 | 8.06 | 7.91 | 7.98 | 7.98 | 2,077,362 |
09 Apr 2024 | 8.10 | 8.13 | 7.90 | 7.91 | 7.91 | 2,131,864 |
08 Apr 2024 | 7.96 | 8.10 | 7.96 | 8.09 | 8.09 | 1,844,029 |
05 Apr 2024 | 7.93 | 7.97 | 7.84 | 7.95 | 7.95 | 2,513,713 |
04 Apr 2024 | 8.10 | 8.13 | 8.01 | 8.02 | 8.02 | 1,842,169 |
03 Apr 2024 | 7.88 | 8.05 | 7.86 | 8.05 | 8.05 | 2,526,692 |
02 Apr 2024 | 7.80 | 7.95 | 7.78 | 7.86 | 7.86 | 2,857,277 |
28 Mar 2024 | 7.72 | 7.78 | 7.71 | 7.77 | 7.77 | 1,480,777 |
27 Mar 2024 | 7.71 | 7.73 | 7.69 | 7.71 | 7.71 | 889,181 |
26 Mar 2024 | 7.72 | 7.76 | 7.70 | 7.70 | 7.70 | 1,493,861 |
25 Mar 2024 | 7.68 | 7.73 | 7.67 | 7.71 | 7.71 | 1,539,740 |
22 Mar 2024 | 7.68 | 7.70 | 7.63 | 7.69 | 7.69 | 1,036,674 |
21 Mar 2024 | 7.65 | 7.71 | 7.61 | 7.67 | 7.67 | 2,008,936 |
20 Mar 2024 | 7.61 | 7.64 | 7.58 | 7.64 | 7.64 | 1,081,778 |
19 Mar 2024 | 7.53 | 7.64 | 7.51 | 7.64 | 7.64 | 1,596,479 |
18 Mar 2024 | 7.64 | 7.64 | 7.51 | 7.53 | 7.53 | 1,787,031 |
15 Mar 2024 | 7.61 | 7.66 | 7.60 | 7.61 | 7.61 | 6,019,870 |
14 Mar 2024 | 7.57 | 7.61 | 7.54 | 7.59 | 7.59 | 2,062,776 |
13 Mar 2024 | 7.57 | 7.64 | 7.54 | 7.54 | 7.54 | 2,020,751 |
12 Mar 2024 | 7.63 | 7.64 | 7.49 | 7.57 | 7.57 | 3,486,026 |
11 Mar 2024 | 7.57 | 7.64 | 7.55 | 7.63 | 7.63 | 2,300,223 |
08 Mar 2024 | 7.57 | 7.67 | 7.56 | 7.62 | 7.62 | 1,956,705 |
07 Mar 2024 | 7.54 | 7.59 | 7.52 | 7.55 | 7.55 | 1,483,516 |
06 Mar 2024 | 7.53 | 7.60 | 7.51 | 7.55 | 7.55 | 2,043,538 |
05 Mar 2024 | 7.54 | 7.56 | 7.45 | 7.52 | 7.52 | 1,814,909 |
04 Mar 2024 | 7.50 | 7.53 | 7.48 | 7.52 | 7.52 | 2,403,846 |
01 Mar 2024 | 7.49 | 7.53 | 7.46 | 7.46 | 7.46 | 2,446,211 |
29 Feb 2024 | 7.46 | 7.51 | 7.39 | 7.43 | 7.43 | 3,948,741 |
28 Feb 2024 | 7.52 | 7.55 | 7.46 | 7.47 | 7.47 | 2,166,727 |
27 Feb 2024 | 7.41 | 7.49 | 7.35 | 7.43 | 7.43 | 2,631,531 |
26 Feb 2024 | 7.42 | 7.58 | 7.40 | 7.43 | 7.43 | 3,123,007 |
23 Feb 2024 | 7.34 | 7.44 | 7.31 | 7.41 | 7.41 | 4,258,497 |
22 Feb 2024 | 7.27 | 7.51 | 7.26 | 7.35 | 7.35 | 5,398,852 |
21 Feb 2024 | 7.17 | 7.26 | 7.10 | 7.25 | 7.25 | 3,217,628 |
20 Feb 2024 | 7.09 | 7.21 | 7.04 | 7.15 | 7.15 | 5,742,267 |
19 Feb 2024 | 6.95 | 7.00 | 6.69 | 7.00 | 7.00 | 9,483,201 |
16 Feb 2024 | 6.50 | 7.10 | 6.48 | 6.95 | 6.95 | 27,567,939 |
15 Feb 2024 | 5.76 | 5.78 | 5.71 | 5.74 | 5.74 | 1,779,393 |
14 Feb 2024 | 5.71 | 5.76 | 5.69 | 5.74 | 5.74 | 1,886,505 |
13 Feb 2024 | 5.77 | 5.79 | 5.70 | 5.72 | 5.72 | 1,419,766 |
12 Feb 2024 | 5.83 | 5.83 | 5.70 | 5.79 | 5.79 | 1,897,884 |
09 Feb 2024 | 5.78 | 5.80 | 5.74 | 5.76 | 5.76 | 724,639 |
08 Feb 2024 | 5.79 | 5.82 | 5.71 | 5.77 | 5.77 | 1,474,807 |
07 Feb 2024 | 5.79 | 5.84 | 5.74 | 5.77 | 5.77 | 1,762,738 |
06 Feb 2024 | 5.74 | 5.80 | 5.74 | 5.80 | 5.80 | 1,405,156 |
05 Feb 2024 | 5.77 | 5.77 | 5.71 | 5.74 | 5.74 | 916,248 |
02 Feb 2024 | 5.70 | 5.75 | 5.70 | 5.73 | 5.73 | 1,395,606 |
01 Feb 2024 | 5.75 | 5.79 | 5.68 | 5.69 | 5.69 | 1,354,984 |
31 Jan 2024 | 5.71 | 5.79 | 5.71 | 5.76 | 5.76 | 2,172,874 |
30 Jan 2024 | 5.61 | 5.73 | 5.57 | 5.70 | 5.70 | 2,304,614 |
29 Jan 2024 | 5.70 | 5.71 | 5.60 | 5.60 | 5.60 | 1,187,595 |
26 Jan 2024 | 5.63 | 5.70 | 5.60 | 5.67 | 5.67 | 1,805,500 |
25 Jan 2024 | 5.61 | 5.66 | 5.60 | 5.63 | 5.63 | 1,461,113 |
24 Jan 2024 | 5.57 | 5.62 | 5.53 | 5.61 | 5.61 | 1,706,295 |
23 Jan 2024 | 5.58 | 5.60 | 5.51 | 5.55 | 5.55 | 1,601,158 |
22 Jan 2024 | 5.46 | 5.57 | 5.46 | 5.57 | 5.57 | 2,104,705 |
19 Jan 2024 | 5.44 | 5.48 | 5.42 | 5.45 | 5.45 | 1,769,808 |
18 Jan 2024 | 5.40 | 5.44 | 5.37 | 5.42 | 5.42 | 1,222,673 |
17 Jan 2024 | 5.37 | 5.41 | 5.31 | 5.41 | 5.41 | 1,421,183 |
16 Jan 2024 | 5.36 | 5.39 | 5.32 | 5.37 | 5.37 | 754,684 |
15 Jan 2024 | 5.35 | 5.39 | 5.34 | 5.36 | 5.36 | 677,721 |
12 Jan 2024 | 5.33 | 5.38 | 5.30 | 5.34 | 5.34 | 971,053 |
11 Jan 2024 | 5.41 | 5.41 | 5.31 | 5.33 | 5.33 | 947,065 |
10 Jan 2024 | 5.41 | 5.42 | 5.35 | 5.37 | 5.37 | 1,050,801 |
09 Jan 2024 | 5.45 | 5.47 | 5.40 | 5.42 | 5.42 | 1,502,204 |
08 Jan 2024 | 5.38 | 5.45 | 5.35 | 5.45 | 5.45 | 1,693,418 |
05 Jan 2024 | 5.30 | 5.37 | 5.29 | 5.37 | 5.37 | 1,743,683 |
04 Jan 2024 | 5.26 | 5.34 | 5.26 | 5.34 | 5.34 | 1,273,436 |
03 Jan 2024 | 5.32 | 5.34 | 5.23 | 5.26 | 5.26 | 1,532,765 |
02 Jan 2024 | 5.20 | 5.31 | 5.17 | 5.29 | 5.29 | 2,756,736 |
29 Dec 2023 | 5.18 | 5.19 | 5.15 | 5.16 | 5.16 | 490,286 |
28 Dec 2023 | 5.16 | 5.18 | 5.14 | 5.16 | 5.16 | 769,638 |
27 Dec 2023 | 5.16 | 5.16 | 5.11 | 5.16 | 5.16 | 786,656 |
22 Dec 2023 | 5.10 | 5.14 | 5.10 | 5.12 | 5.12 | 873,389 |
21 Dec 2023 | 5.12 | 5.13 | 5.09 | 5.11 | 5.11 | 1,264,644 |
20 Dec 2023 | 5.13 | 5.16 | 5.11 | 5.12 | 5.12 | 1,327,708 |
19 Dec 2023 | 5.13 | 5.16 | 5.12 | 5.14 | 5.14 | 1,000,539 |
18 Dec 2023 | 5.19 | 5.21 | 5.14 | 5.14 | 5.14 | 922,724 |
15 Dec 2023 | 5.19 | 5.21 | 5.16 | 5.21 | 5.21 | 2,502,314 |
14 Dec 2023 | 5.23 | 5.25 | 5.16 | 5.19 | 5.19 | 2,047,429 |
13 Dec 2023 | 5.22 | 5.25 | 5.21 | 5.22 | 5.22 | 891,311 |
12 Dec 2023 | 5.23 | 5.27 | 5.22 | 5.24 | 5.24 | 948,816 |
11 Dec 2023 | 5.25 | 5.26 | 5.21 | 5.26 | 5.26 | 764,793 |
08 Dec 2023 | 5.23 | 5.27 | 5.22 | 5.25 | 5.25 | 776,722 |
07 Dec 2023 | 5.25 | 5.26 | 5.22 | 5.25 | 5.25 | 1,273,564 |
06 Dec 2023 | 5.26 | 5.28 | 5.24 | 5.26 | 5.26 | 1,586,235 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |