Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | 6.44 | 7.14 | 7.14 | 7.14 | 7.14 | 6,492 |
03 May 2024 | 6.32 | 7.38 | 6.32 | 7.38 | 7.38 | 15,093 |
02 May 2024 | 6.34 | 6.82 | 6.20 | 6.20 | 6.20 | 4,827 |
01 May 2024 | 6.24 | 6.60 | 6.24 | 6.60 | 6.60 | 572 |
30 Apr 2024 | 6.48 | 6.48 | 6.46 | 6.46 | 6.46 | 4,389 |
29 Apr 2024 | 6.50 | 6.70 | 6.50 | 6.70 | 6.70 | 383 |
26 Apr 2024 | 6.50 | 7.32 | 6.50 | 6.50 | 6.50 | 424 |
25 Apr 2024 | 6.52 | 7.38 | 6.52 | 7.38 | 7.38 | 150 |
24 Apr 2024 | 6.78 | 6.98 | 6.78 | 6.88 | 6.88 | 103 |
23 Apr 2024 | 6.34 | 6.48 | 6.00 | 6.48 | 6.48 | 5,417 |
22 Apr 2024 | 6.00 | 6.12 | 5.66 | 5.95 | 5.95 | 131,926 |
19 Apr 2024 | 5.50 | 7.46 | 5.34 | 6.00 | 6.00 | 52,991 |
18 Apr 2024 | 5.66 | 5.98 | 5.32 | 5.48 | 5.48 | 25,649 |
17 Apr 2024 | 6.02 | 6.34 | 6.00 | 6.26 | 6.26 | 2,403 |
16 Apr 2024 | 6.06 | 6.08 | 5.54 | 6.00 | 6.00 | 32,588 |
15 Apr 2024 | 6.64 | 6.64 | 5.74 | 6.00 | 6.00 | 62,069 |
12 Apr 2024 | 6.04 | 6.40 | 5.80 | 6.02 | 6.02 | 35,205 |
11 Apr 2024 | 6.64 | 6.64 | 6.00 | 6.10 | 6.10 | 14,653 |
10 Apr 2024 | 6.24 | 6.66 | 6.22 | 6.66 | 6.66 | 12,486 |
09 Apr 2024 | 6.16 | 6.80 | 6.16 | 6.38 | 6.38 | 2,042 |
08 Apr 2024 | 6.70 | 6.70 | 6.46 | 6.70 | 6.70 | 1,201 |
05 Apr 2024 | 6.60 | 6.96 | 6.50 | 6.70 | 6.70 | 16,304 |
04 Apr 2024 | 6.74 | 7.16 | 6.34 | 6.34 | 6.34 | 30,138 |
03 Apr 2024 | 6.62 | 6.62 | 6.26 | 6.54 | 6.54 | 10,344 |
02 Apr 2024 | 6.60 | 6.70 | 6.00 | 6.60 | 6.60 | 9,346 |
27 Mar 2024 | 6.60 | 6.60 | 5.80 | 6.50 | 6.50 | 19,229 |
26 Mar 2024 | 6.72 | 6.72 | 6.26 | 6.46 | 6.46 | 878 |
25 Mar 2024 | 6.60 | 7.00 | 5.52 | 6.26 | 6.26 | 13,196 |
22 Mar 2024 | 7.30 | 7.64 | 6.70 | 6.70 | 6.70 | 10,772 |
21 Mar 2024 | 7.54 | 7.60 | 7.30 | 7.52 | 7.52 | 20,011 |
20 Mar 2024 | 7.48 | 7.68 | 7.48 | 7.54 | 7.54 | 755 |
19 Mar 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 26 |
18 Mar 2024 | 7.48 | 7.58 | 7.30 | 7.58 | 7.58 | 1,106 |
15 Mar 2024 | 7.70 | 7.70 | 7.32 | 7.68 | 7.68 | 1,499 |
14 Mar 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - |
13 Mar 2024 | 7.74 | 7.74 | 7.70 | 7.70 | 7.70 | 287 |
12 Mar 2024 | 8.16 | 8.16 | 7.80 | 7.80 | 7.80 | 1,725 |
11 Mar 2024 | 7.84 | 8.08 | 7.32 | 8.08 | 8.08 | 1,420 |
08 Mar 2024 | 7.30 | 7.84 | 7.30 | 7.84 | 7.84 | 1,042 |
07 Mar 2024 | 7.40 | 7.58 | 6.74 | 7.30 | 7.30 | 7,262 |
06 Mar 2024 | 7.42 | 7.42 | 7.36 | 7.36 | 7.36 | 8,478 |
05 Mar 2024 | 7.42 | 7.74 | 7.42 | 7.68 | 7.68 | 1,582 |
04 Mar 2024 | 7.42 | 7.60 | 7.40 | 7.60 | 7.60 | 4,361 |
01 Mar 2024 | 7.72 | 7.82 | 7.42 | 7.82 | 7.82 | 1,900 |
29 Feb 2024 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | 704 |
28 Feb 2024 | 7.88 | 8.00 | 7.36 | 7.84 | 7.84 | 1,800 |
27 Feb 2024 | 8.28 | 8.28 | 7.30 | 7.66 | 7.66 | 9,631 |
26 Feb 2024 | 8.00 | 8.10 | 7.40 | 7.62 | 7.62 | 5,905 |
23 Feb 2024 | 8.04 | 8.24 | 8.00 | 8.00 | 8.00 | 11,768 |
22 Feb 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 300 |
21 Feb 2024 | 7.72 | 7.98 | 7.66 | 7.98 | 7.98 | 3,844 |
20 Feb 2024 | 8.42 | 8.42 | 7.96 | 7.96 | 7.96 | 5,426 |
19 Feb 2024 | 8.58 | 8.70 | 7.84 | 8.32 | 8.32 | 5,525 |
16 Feb 2024 | 8.82 | 8.82 | 8.50 | 8.80 | 8.80 | 5,925 |
15 Feb 2024 | 7.92 | 8.58 | 7.92 | 8.40 | 8.40 | 2,222 |
14 Feb 2024 | 8.00 | 8.12 | 7.70 | 7.90 | 7.90 | 5,393 |
13 Feb 2024 | 8.50 | 8.66 | 7.18 | 7.32 | 7.32 | 15,013 |
12 Feb 2024 | 8.28 | 8.34 | 7.98 | 7.98 | 7.98 | 1,462 |
09 Feb 2024 | 8.20 | 8.20 | 7.80 | 7.80 | 7.80 | 2,742 |
08 Feb 2024 | 7.12 | 8.48 | 7.12 | 8.12 | 8.12 | 4,030 |
07 Feb 2024 | 8.50 | 8.50 | 7.80 | 7.80 | 7.80 | 21,766 |
06 Feb 2024 | 8.04 | 8.70 | 8.04 | 8.60 | 8.60 | 5,790 |
05 Feb 2024 | 8.96 | 8.96 | 8.46 | 8.46 | 8.46 | 7,702 |
02 Feb 2024 | 8.00 | 9.14 | 8.00 | 8.96 | 8.96 | 13,047 |
01 Feb 2024 | 7.92 | 8.16 | 7.80 | 7.82 | 7.82 | 6,831 |
31 Jan 2024 | 7.64 | 8.22 | 7.64 | 7.90 | 7.90 | 2,094 |
30 Jan 2024 | 7.90 | 7.98 | 7.60 | 7.64 | 7.64 | 15,093 |
29 Jan 2024 | 8.30 | 8.30 | 7.90 | 8.14 | 8.14 | 4,092 |
26 Jan 2024 | 8.08 | 8.24 | 7.86 | 8.20 | 8.20 | 4,657 |
25 Jan 2024 | 7.94 | 8.48 | 7.80 | 8.16 | 8.16 | 4,133 |
24 Jan 2024 | 7.44 | 8.08 | 7.44 | 7.76 | 7.76 | 4,467 |
23 Jan 2024 | 7.92 | 7.92 | 7.40 | 7.40 | 7.40 | 552 |
22 Jan 2024 | 8.66 | 8.66 | 7.14 | 7.52 | 7.52 | 3,052 |
19 Jan 2024 | 8.10 | 8.80 | 8.10 | 8.80 | 8.80 | 26,728 |
18 Jan 2024 | 8.42 | 8.42 | 8.00 | 8.02 | 8.02 | 1,797 |
17 Jan 2024 | 7.68 | 8.50 | 7.68 | 7.86 | 7.86 | 5,976 |
16 Jan 2024 | 8.46 | 8.46 | 7.38 | 7.68 | 7.68 | 11,195 |
15 Jan 2024 | 8.30 | 8.40 | 7.94 | 8.32 | 8.32 | 8,736 |
12 Jan 2024 | 6.62 | 7.12 | 6.56 | 7.12 | 7.12 | 27,829 |
11 Jan 2024 | 6.56 | 6.72 | 6.34 | 6.48 | 6.48 | 8,554 |
10 Jan 2024 | 6.90 | 7.18 | 6.54 | 6.54 | 6.54 | 4,160 |
09 Jan 2024 | 5.92 | 6.26 | 5.68 | 6.26 | 6.26 | 3,605 |
08 Jan 2024 | 6.14 | 6.16 | 5.82 | 6.10 | 6.10 | 6,622 |
05 Jan 2024 | 5.74 | 6.06 | 5.74 | 6.06 | 6.06 | 1,075 |
04 Jan 2024 | 5.90 | 6.06 | 5.72 | 6.06 | 6.06 | 5,419 |
03 Jan 2024 | 6.40 | 6.40 | 5.80 | 5.86 | 5.86 | 14,990 |
02 Jan 2024 | 6.02 | 6.38 | 6.02 | 6.38 | 6.38 | 5,000 |
29 Dec 2023 | 6.24 | 6.54 | 5.80 | 6.02 | 6.02 | 27,121 |
28 Dec 2023 | 6.12 | 6.42 | 6.10 | 6.24 | 6.24 | 13,796 |
27 Dec 2023 | 7.00 | 7.20 | 6.08 | 6.62 | 6.62 | 11,861 |
22 Dec 2023 | 6.88 | 7.00 | 5.68 | 7.00 | 7.00 | 25,832 |
21 Dec 2023 | 5.50 | 7.80 | 4.98 | 7.18 | 7.18 | 173,476 |
20 Dec 2023 | 9.94 | 10.00 | 9.08 | 10.00 | 10.00 | 2,653 |
19 Dec 2023 | 15.00 | 15.00 | 9.08 | 10.00 | 10.00 | 11,739 |
18 Dec 2023 | 8.50 | 15.00 | 8.50 | 14.65 | 14.65 | 40,645 |
15 Dec 2023 | 6.90 | 8.00 | 6.90 | 8.00 | 8.00 | 9,731 |
14 Dec 2023 | 6.68 | 7.20 | 6.50 | 7.20 | 7.20 | 14,722 |
13 Dec 2023 | 6.38 | 6.96 | 5.70 | 6.96 | 6.96 | 15,924 |
12 Dec 2023 | 5.80 | 6.08 | 5.56 | 5.88 | 5.88 | 3,008 |
11 Dec 2023 | 6.30 | 6.30 | 5.62 | 5.76 | 5.76 | 7,787 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |