Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 May 2024 | 11.23 | 11.24 | 11.21 | 11.22 | 11.22 | 116,564 |
21 May 2024 | - | - | - | - | - | - |
20 May 2024 | 10.61 | 11.43 | 10.58 | 11.42 | 11.42 | 116,383 |
19 May 2024 | 10.71 | 10.80 | 10.56 | 10.61 | 10.61 | 116,519 |
18 May 2024 | 10.72 | 10.77 | 10.67 | 10.71 | 10.71 | 111,260 |
17 May 2024 | 10.44 | 10.73 | 10.42 | 10.72 | 10.72 | 113,749 |
16 May 2024 | 10.60 | 10.64 | 10.34 | 10.44 | 10.44 | 114,019 |
15 May 2024 | 9.85 | 10.62 | 9.82 | 10.60 | 10.60 | 116,113 |
14 May 2024 | 10.06 | 10.09 | 9.79 | 9.85 | 9.85 | 116,415 |
13 May 2024 | 9.84 | 10.13 | 9.73 | 10.06 | 10.06 | 116,604 |
12 May 2024 | 9.73 | 9.88 | 9.71 | 9.84 | 9.84 | 116,444 |
11 May 2024 | 9.73 | 9.82 | 9.69 | 9.73 | 9.73 | 116,307 |
10 May 2024 | 10.10 | 10.14 | 9.65 | 9.73 | 9.73 | 116,180 |
09 May 2024 | 9.79 | 10.13 | 9.72 | 10.10 | 10.10 | 116,690 |
08 May 2024 | 9.98 | 10.07 | 9.74 | 9.79 | 9.79 | 116,067 |
07 May 2024 | 10.11 | 10.30 | 9.97 | 9.98 | 9.98 | 116,337 |
06 May 2024 | 10.25 | 10.47 | 10.06 | 10.11 | 10.11 | 115,630 |
05 May 2024 | 10.22 | 10.32 | 10.08 | 10.25 | 10.25 | 104,027 |
04 May 2024 | 10.06 | 10.32 | 10.02 | 10.22 | 10.22 | 98,479 |
03 May 2024 | 9.46 | 10.12 | 9.42 | 10.06 | 10.06 | 100,939 |
02 May 2024 | 9.32 | 9.52 | 9.13 | 9.46 | 9.46 | 100,193 |
01 May 2024 | 9.72 | 9.72 | 8.52 | 9.32 | 9.32 | 100,845 |
30 Apr 2024 | 10.21 | 10.35 | 9.48 | 9.72 | 9.72 | 102,907 |
29 Apr 2024 | 10.09 | 10.27 | 9.90 | 10.21 | 10.21 | 116,123 |
28 Apr 2024 | 10.16 | 10.29 | 10.05 | 10.09 | 10.09 | 116,299 |
27 Apr 2024 | 10.21 | 10.22 | 10.01 | 10.16 | 10.16 | 117,120 |
26 Apr 2024 | 10.32 | 10.45 | 10.13 | 10.21 | 10.21 | 116,984 |
25 Apr 2024 | 10.28 | 10.44 | 10.07 | 10.32 | 10.32 | 116,909 |
24 Apr 2024 | 10.63 | 10.73 | 10.18 | 10.28 | 10.28 | 116,714 |
23 Apr 2024 | 10.69 | 10.75 | 10.54 | 10.63 | 10.63 | 116,985 |
22 Apr 2024 | 10.40 | 10.76 | 9.16 | 10.69 | 10.69 | 116,960 |
21 Apr 2024 | 10.39 | 10.50 | 10.29 | 10.40 | 10.40 | 117,005 |
20 Apr 2024 | 10.22 | 10.46 | 10.12 | 10.39 | 10.39 | 116,756 |
19 Apr 2024 | 10.16 | 10.47 | 9.61 | 10.22 | 10.22 | 117,168 |
18 Apr 2024 | 9.80 | 10.24 | 9.74 | 10.16 | 10.16 | 116,936 |
17 Apr 2024 | 10.20 | 10.32 | 9.60 | 9.80 | 9.80 | 116,562 |
16 Apr 2024 | 10.15 | 10.29 | 9.89 | 10.20 | 10.20 | 116,481 |
15 Apr 2024 | 10.51 | 10.69 | 10.03 | 10.15 | 10.15 | 96,962 |
14 Apr 2024 | 10.26 | 10.52 | 9.95 | 10.51 | 10.51 | 115,522 |
13 Apr 2024 | 10.75 | 10.86 | 9.88 | 10.26 | 10.26 | 116,799 |
12 Apr 2024 | 11.21 | 11.40 | 10.55 | 10.75 | 10.75 | 116,796 |
11 Apr 2024 | 11.30 | 11.39 | 11.14 | 11.21 | 11.21 | 110,061 |
10 Apr 2024 | 11.06 | 11.37 | 10.82 | 11.30 | 11.30 | 109,775 |
09 Apr 2024 | 11.46 | 11.48 | 10.93 | 11.06 | 11.06 | 116,798 |
08 Apr 2024 | 11.10 | 11.63 | 11.06 | 11.46 | 11.46 | 116,757 |
07 Apr 2024 | 11.03 | 11.24 | 9.13 | 11.10 | 11.10 | 115,188 |
06 Apr 2024 | 10.00 | 11.13 | 10.00 | 11.03 | 11.03 | 73,625 |
05 Apr 2024 | 7.89 | 45.02 | 7.50 | 10.00 | 10.00 | 509 |
04 Apr 2024 | 4.10 | 7.91 | 4.10 | 7.89 | 7.89 | 4 |
03 Apr 2024 | 4.50 | 8.01 | 4.10 | 4.10 | 4.10 | 23 |
02 Apr 2024 | 7.50 | 8.91 | 4.50 | 4.50 | 4.50 | 9 |
01 Apr 2024 | 11.22 | 11.28 | 4.00 | 7.50 | 7.50 | 38 |
31 Mar 2024 | 11.34 | 11.34 | 11.17 | 11.22 | 11.22 | 28,158 |
30 Mar 2024 | 12.29 | 12.29 | 11.05 | 11.34 | 11.34 | 29,033 |
29 Mar 2024 | 11.32 | 24.77 | 9.49 | 12.29 | 12.29 | 35,620 |
28 Mar 2024 | 9.74 | 11.45 | 8.26 | 11.32 | 11.32 | 80,869 |
27 Mar 2024 | 8.40 | 9.99 | 8.38 | 9.74 | 9.74 | 115,634 |
26 Mar 2024 | 5.77 | 9.90 | 5.76 | 8.40 | 8.40 | 46,193 |
25 Mar 2024 | 3.36 | 7.23 | 3.32 | 5.77 | 5.77 | 72,259 |
24 Mar 2024 | 3.20 | 3.38 | 3.19 | 3.36 | 3.36 | 115,645 |
23 Mar 2024 | 3.18 | 3.30 | 3.16 | 3.20 | 3.20 | 115,924 |
22 Mar 2024 | 3.27 | 3.33 | 3.13 | 3.18 | 3.18 | 116,225 |
21 Mar 2024 | 3.40 | 3.41 | 3.24 | 3.27 | 3.27 | 115,244 |
20 Mar 2024 | 3.09 | 3.40 | 3.04 | 3.40 | 3.40 | 116,402 |
19 Mar 2024 | 3.39 | 3.40 | 3.08 | 3.09 | 3.09 | 115,112 |
18 Mar 2024 | 3.42 | 3.44 | 3.33 | 3.38 | 3.38 | 117,398 |
17 Mar 2024 | 3.27 | 3.44 | 3.24 | 3.42 | 3.42 | 115,352 |
16 Mar 2024 | 3.47 | 3.50 | 3.26 | 3.27 | 3.27 | 118,536 |
15 Mar 2024 | 3.57 | 3.62 | 3.30 | 3.47 | 3.47 | 124,625 |
14 Mar 2024 | 3.66 | 3.69 | 3.44 | 3.57 | 3.57 | 159,471 |
13 Mar 2024 | 3.57 | 3.68 | 3.57 | 3.66 | 3.66 | 161,386 |
12 Mar 2024 | 3.60 | 3.64 | 2.94 | 3.57 | 3.57 | 159,391 |
11 Mar 2024 | 3.45 | 3.64 | 3.37 | 3.60 | 3.60 | 157,881 |
10 Mar 2024 | 3.43 | 3.50 | 3.42 | 3.45 | 3.45 | 154,140 |
09 Mar 2024 | 3.42 | 3.45 | 3.40 | 3.43 | 3.43 | 151,821 |
08 Mar 2024 | 2.68 | 3.48 | 2.67 | 3.42 | 3.42 | 135,548 |
07 Mar 2024 | 1.98 | 2.72 | 1.97 | 2.68 | 2.68 | 146,150 |
06 Mar 2024 | 1.92 | 2.15 | 1.88 | 1.98 | 1.98 | 149,917 |
05 Mar 2024 | 2.05 | 2.07 | 1.81 | 1.92 | 1.92 | 149,544 |
04 Mar 2024 | 0.88 | 2.06 | 0.88 | 2.05 | 2.05 | 148,397 |
03 Mar 2024 | 0.87 | 0.89 | 0.86 | 0.88 | 0.88 | 145,141 |
02 Mar 2024 | 0.87 | 0.88 | 0.85 | 0.87 | 0.87 | 145,301 |
01 Mar 2024 | 0.86 | 0.88 | 0.85 | 0.87 | 0.87 | 145,959 |
29 Feb 2024 | 0.88 | 0.89 | 0.83 | 0.86 | 0.86 | 145,012 |
28 Feb 2024 | 0.80 | 0.89 | 0.79 | 0.88 | 0.88 | 139,200 |
27 Feb 2024 | 0.76 | 0.80 | 0.76 | 0.80 | 0.80 | 132,127 |
26 Feb 2024 | 0.72 | 0.77 | 0.71 | 0.76 | 0.76 | 122,445 |
25 Feb 2024 | 0.72 | 0.73 | 0.72 | 0.72 | 0.72 | 120,645 |
24 Feb 2024 | 0.71 | 0.72 | 0.71 | 0.72 | 0.72 | 119,788 |
23 Feb 2024 | 0.72 | 0.72 | 0.71 | 0.71 | 0.71 | 119,313 |
22 Feb 2024 | 0.73 | 0.73 | 0.71 | 0.72 | 0.72 | 123,586 |
21 Feb 2024 | 0.73 | 0.74 | 0.71 | 0.73 | 0.73 | 136,672 |
20 Feb 2024 | 0.72 | 0.74 | 0.71 | 0.73 | 0.73 | 137,866 |
19 Feb 2024 | 0.73 | 0.74 | 0.72 | 0.72 | 0.72 | 138,394 |
18 Feb 2024 | 0.72 | 0.74 | 0.72 | 0.73 | 0.73 | 137,158 |
17 Feb 2024 | 0.73 | 0.73 | 0.71 | 0.72 | 0.72 | 137,288 |
16 Feb 2024 | 0.73 | 0.73 | 0.71 | 0.73 | 0.73 | 137,322 |
15 Feb 2024 | 0.73 | 0.74 | 0.71 | 0.73 | 0.73 | 137,235 |
14 Feb 2024 | 0.70 | 0.73 | 0.69 | 0.73 | 0.73 | 134,802 |
13 Feb 2024 | 0.70 | 0.71 | 0.68 | 0.70 | 0.70 | 130,807 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |