Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 10.10 | 10.10 | 9.96 | 10.10 | 10.10 | 4,397 |
30 Apr 2024 | 10.25 | 10.25 | 9.96 | 10.10 | 10.10 | 3,081 |
29 Apr 2024 | 10.35 | 10.35 | 9.94 | 10.05 | 10.05 | 7,115 |
26 Apr 2024 | 10.20 | 10.30 | 10.10 | 10.30 | 10.30 | 5,133 |
25 Apr 2024 | 10.00 | 10.20 | 9.96 | 10.05 | 10.05 | 4,125 |
24 Apr 2024 | 10.15 | 10.20 | 9.98 | 10.00 | 10.00 | 5,720 |
23 Apr 2024 | 9.98 | 10.20 | 9.98 | 10.15 | 10.15 | 7,515 |
22 Apr 2024 | 10.00 | 10.00 | 9.94 | 9.98 | 9.98 | 4,593 |
19 Apr 2024 | 9.98 | 10.00 | 9.90 | 9.98 | 9.98 | 7,883 |
18 Apr 2024 | 9.90 | 10.00 | 9.90 | 9.98 | 9.98 | 7,269 |
17 Apr 2024 | 9.76 | 9.94 | 9.76 | 9.80 | 9.80 | 1,745 |
16 Apr 2024 | 10.00 | 10.00 | 9.50 | 9.66 | 9.66 | 22,234 |
15 Apr 2024 | 10.05 | 10.20 | 9.90 | 10.05 | 10.05 | 8,460 |
12 Apr 2024 | 10.00 | 10.25 | 9.82 | 9.98 | 9.98 | 9,329 |
11 Apr 2024 | 9.90 | 9.98 | 9.90 | 9.96 | 9.96 | 3,712 |
10 Apr 2024 | 9.94 | 9.94 | 9.82 | 9.90 | 9.90 | 4,042 |
09 Apr 2024 | 9.80 | 9.90 | 9.80 | 9.90 | 9.90 | 8,592 |
08 Apr 2024 | 9.64 | 9.80 | 9.44 | 9.80 | 9.80 | 9,809 |
05 Apr 2024 | 9.60 | 9.64 | 9.56 | 9.64 | 9.64 | 5,665 |
04 Apr 2024 | 9.54 | 9.62 | 9.48 | 9.60 | 9.60 | 5,957 |
03 Apr 2024 | 9.58 | 9.60 | 9.42 | 9.54 | 9.54 | 6,627 |
02 Apr 2024 | 8.90 | 9.64 | 8.90 | 9.36 | 9.36 | 22,669 |
28 Mar 2024 | 8.66 | 8.80 | 8.50 | 8.80 | 8.80 | 108,105 |
27 Mar 2024 | 8.40 | 8.40 | 8.36 | 8.40 | 8.40 | 9,000 |
26 Mar 2024 | 8.38 | 8.50 | 8.36 | 8.40 | 8.40 | 22,493 |
25 Mar 2024 | 8.54 | 8.54 | 8.10 | 8.38 | 8.38 | 19,284 |
22 Mar 2024 | 8.50 | 8.60 | 8.46 | 8.54 | 8.54 | 17,669 |
21 Mar 2024 | 8.48 | 8.50 | 8.44 | 8.48 | 8.48 | 6,520 |
20 Mar 2024 | 8.50 | 8.50 | 8.36 | 8.50 | 8.50 | 5,713 |
19 Mar 2024 | 8.44 | 8.50 | 8.40 | 8.50 | 8.50 | 13,499 |
18 Mar 2024 | 8.46 | 8.46 | 8.40 | 8.44 | 8.44 | 8,559 |
15 Mar 2024 | 8.32 | 8.42 | 8.32 | 8.40 | 8.40 | 7,426 |
14 Mar 2024 | 8.34 | 8.38 | 8.32 | 8.34 | 8.34 | 2,833 |
13 Mar 2024 | 8.44 | 8.44 | 8.32 | 8.32 | 8.32 | 2,095 |
12 Mar 2024 | 8.38 | 8.44 | 8.36 | 8.40 | 8.40 | 3,892 |
11 Mar 2024 | 8.20 | 8.38 | 8.18 | 8.38 | 8.38 | 2,631 |
08 Mar 2024 | 8.26 | 8.26 | 8.14 | 8.24 | 8.24 | 3,916 |
07 Mar 2024 | 8.16 | 8.34 | 8.00 | 8.34 | 8.34 | 6,068 |
06 Mar 2024 | 8.40 | 8.40 | 8.10 | 8.16 | 8.16 | 7,488 |
05 Mar 2024 | 8.46 | 8.46 | 8.34 | 8.40 | 8.40 | 2,790 |
04 Mar 2024 | 8.34 | 8.40 | 8.32 | 8.32 | 8.32 | 3,551 |
01 Mar 2024 | 8.48 | 8.50 | 8.30 | 8.40 | 8.40 | 5,015 |
29 Feb 2024 | 8.34 | 8.48 | 8.30 | 8.42 | 8.42 | 14,574 |
28 Feb 2024 | 8.26 | 8.34 | 8.24 | 8.34 | 8.34 | 1,324 |
27 Feb 2024 | 8.06 | 8.34 | 8.06 | 8.34 | 8.34 | 3,394 |
26 Feb 2024 | 8.00 | 8.08 | 7.94 | 8.06 | 8.06 | 5,177 |
23 Feb 2024 | 7.92 | 8.00 | 7.70 | 8.00 | 8.00 | 23,667 |
22 Feb 2024 | 7.84 | 7.86 | 7.54 | 7.86 | 7.86 | 66,038 |
21 Feb 2024 | 7.86 | 7.86 | 7.80 | 7.86 | 7.86 | 3,619 |
20 Feb 2024 | 7.90 | 7.92 | 7.78 | 7.88 | 7.88 | 5,578 |
19 Feb 2024 | 8.00 | 8.00 | 7.86 | 7.98 | 7.98 | 3,862 |
16 Feb 2024 | 8.08 | 8.08 | 7.88 | 8.04 | 8.04 | 5,444 |
15 Feb 2024 | 8.06 | 8.08 | 8.06 | 8.08 | 8.08 | 1,288 |
14 Feb 2024 | 8.08 | 8.08 | 7.98 | 8.04 | 8.04 | 1,758 |
13 Feb 2024 | 8.04 | 8.10 | 7.92 | 8.08 | 8.08 | 3,014 |
12 Feb 2024 | 8.00 | 8.12 | 8.00 | 8.12 | 8.12 | 2,384 |
09 Feb 2024 | 8.28 | 8.30 | 7.70 | 7.90 | 7.90 | 19,761 |
08 Feb 2024 | 8.28 | 8.28 | 8.22 | 8.28 | 8.28 | 1,504 |
07 Feb 2024 | 8.28 | 8.28 | 8.24 | 8.28 | 8.28 | 1,579 |
06 Feb 2024 | 8.18 | 8.28 | 8.18 | 8.28 | 8.28 | 2,525 |
05 Feb 2024 | 8.24 | 8.30 | 8.20 | 8.30 | 8.30 | 2,320 |
02 Feb 2024 | 8.38 | 8.38 | 8.24 | 8.30 | 8.30 | 4,767 |
01 Feb 2024 | 8.38 | 8.38 | 8.22 | 8.38 | 8.38 | 4,392 |
31 Jan 2024 | 8.38 | 8.38 | 8.22 | 8.22 | 8.22 | 2,927 |
30 Jan 2024 | 8.38 | 8.38 | 8.20 | 8.38 | 8.38 | 1,944 |
29 Jan 2024 | 8.30 | 8.38 | 8.16 | 8.38 | 8.38 | 2,253 |
26 Jan 2024 | 8.28 | 8.30 | 8.10 | 8.30 | 8.30 | 4,439 |
25 Jan 2024 | 8.20 | 8.30 | 8.20 | 8.30 | 8.30 | 911 |
24 Jan 2024 | 8.40 | 8.40 | 8.00 | 8.20 | 8.20 | 7,687 |
23 Jan 2024 | 8.44 | 8.44 | 8.36 | 8.36 | 8.36 | 2,713 |
22 Jan 2024 | 8.50 | 8.50 | 8.38 | 8.38 | 8.38 | 1,098 |
19 Jan 2024 | 8.44 | 8.44 | 8.30 | 8.40 | 8.40 | 2,008 |
18 Jan 2024 | 8.34 | 8.44 | 8.26 | 8.44 | 8.44 | 3,393 |
17 Jan 2024 | 8.54 | 8.56 | 8.24 | 8.34 | 8.34 | 4,030 |
16 Jan 2024 | 8.54 | 8.66 | 8.48 | 8.54 | 8.54 | 5,624 |
15 Jan 2024 | 8.70 | 8.70 | 8.68 | 8.70 | 8.70 | 4,279 |
12 Jan 2024 | 8.70 | 8.78 | 8.68 | 8.78 | 8.78 | 3,311 |
11 Jan 2024 | 8.64 | 8.70 | 8.60 | 8.70 | 8.70 | 3,895 |
10 Jan 2024 | 8.66 | 8.66 | 8.54 | 8.64 | 8.64 | 3,348 |
09 Jan 2024 | 8.60 | 8.66 | 8.60 | 8.66 | 8.66 | 4,997 |
08 Jan 2024 | 8.50 | 8.60 | 8.40 | 8.60 | 8.60 | 4,974 |
05 Jan 2024 | 8.52 | 8.52 | 8.24 | 8.50 | 8.50 | 2,445 |
04 Jan 2024 | 8.50 | 8.54 | 8.48 | 8.50 | 8.50 | 1,694 |
03 Jan 2024 | 8.58 | 8.58 | 8.50 | 8.50 | 8.50 | 2,276 |
02 Jan 2024 | 8.50 | 8.58 | 8.50 | 8.58 | 8.58 | 5,498 |
29 Dec 2023 | 8.40 | 8.50 | 8.38 | 8.50 | 8.50 | 4,442 |
28 Dec 2023 | 8.36 | 8.48 | 8.24 | 8.40 | 8.40 | 8,206 |
27 Dec 2023 | 8.26 | 8.38 | 8.26 | 8.28 | 8.28 | 11,422 |
22 Dec 2023 | 8.14 | 8.22 | 8.10 | 8.20 | 8.20 | 7,838 |
21 Dec 2023 | 8.12 | 8.14 | 8.08 | 8.14 | 8.14 | 2,200 |
20 Dec 2023 | 7.96 | 8.12 | 7.82 | 8.12 | 8.12 | 7,005 |
19 Dec 2023 | 7.98 | 7.98 | 7.90 | 7.96 | 7.96 | 1,332 |
18 Dec 2023 | 7.90 | 7.98 | 7.90 | 7.98 | 7.98 | 3,116 |
15 Dec 2023 | 8.06 | 8.06 | 7.54 | 7.90 | 7.90 | 16,178 |
14 Dec 2023 | 8.02 | 8.06 | 7.94 | 8.06 | 8.06 | 3,405 |
13 Dec 2023 | 8.06 | 8.08 | 7.98 | 8.02 | 8.02 | 14,474 |
12 Dec 2023 | 8.14 | 8.14 | 8.00 | 8.12 | 8.12 | 6,156 |
11 Dec 2023 | 8.18 | 8.18 | 8.06 | 8.14 | 8.14 | 4,602 |
08 Dec 2023 | 8.20 | 8.20 | 8.16 | 8.16 | 8.16 | 12,577 |
07 Dec 2023 | 8.20 | 8.20 | 8.12 | 8.14 | 8.14 | 2,886 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |