Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 9.40 | 9.44 | 9.36 | 9.38 | 9.38 | - |
29 Apr 2024 | 9.34 | 9.40 | 9.34 | 9.40 | 9.40 | - |
26 Apr 2024 | 9.28 | 9.38 | 9.28 | 9.34 | 9.34 | - |
25 Apr 2024 | 9.24 | 9.34 | 9.24 | 9.28 | 9.28 | - |
24 Apr 2024 | 9.26 | 9.30 | 9.24 | 9.24 | 9.24 | - |
23 Apr 2024 | 8.96 | 9.42 | 8.96 | 9.26 | 9.26 | - |
22 Apr 2024 | 8.92 | 8.98 | 8.92 | 8.96 | 8.96 | - |
19 Apr 2024 | 8.92 | 8.94 | 8.88 | 8.92 | 8.92 | - |
18 Apr 2024 | 8.96 | 9.06 | 8.92 | 8.92 | 8.92 | - |
17 Apr 2024 | 8.92 | 8.96 | 8.92 | 8.92 | 8.92 | - |
16 Apr 2024 | 8.92 | 8.98 | 8.92 | 8.92 | 8.92 | - |
15 Apr 2024 | 8.88 | 8.98 | 8.86 | 8.92 | 8.92 | - |
12 Apr 2024 | 8.84 | 8.88 | 8.80 | 8.86 | 8.86 | - |
11 Apr 2024 | 8.82 | 8.86 | 8.82 | 8.86 | 8.86 | - |
10 Apr 2024 | 8.82 | 8.86 | 8.78 | 8.84 | 8.84 | - |
09 Apr 2024 | 8.80 | 8.92 | 8.80 | 8.82 | 8.82 | - |
08 Apr 2024 | 8.78 | 8.82 | 8.78 | 8.82 | 8.82 | - |
05 Apr 2024 | 9.12 | 9.20 | 9.06 | 9.20 | 9.20 | - |
04 Apr 2024 | 9.12 | 9.14 | 9.04 | 9.14 | 9.14 | - |
03 Apr 2024 | 9.08 | 9.12 | 9.02 | 9.12 | 9.12 | - |
02 Apr 2024 | 9.08 | 9.12 | 9.00 | 9.08 | 9.08 | - |
28 Mar 2024 | 8.60 | 8.62 | 8.48 | 8.56 | 8.56 | - |
27 Mar 2024 | 8.32 | 8.64 | 8.32 | 8.62 | 8.62 | - |
26 Mar 2024 | 8.12 | 8.34 | 8.12 | 8.32 | 8.32 | - |
25 Mar 2024 | 7.78 | 8.16 | 7.78 | 8.12 | 8.12 | - |
22 Mar 2024 | 7.80 | 7.80 | 7.76 | 7.78 | 7.78 | - |
21 Mar 2024 | 7.86 | 7.92 | 7.80 | 7.80 | 7.80 | - |
20 Mar 2024 | 7.82 | 7.84 | 7.80 | 7.84 | 7.84 | - |
19 Mar 2024 | 7.80 | 7.86 | 7.80 | 7.84 | 7.84 | - |
18 Mar 2024 | 7.88 | 7.90 | 7.80 | 7.80 | 7.80 | - |
15 Mar 2024 | 7.82 | 7.88 | 7.82 | 7.88 | 7.88 | - |
14 Mar 2024 | 7.80 | 7.86 | 7.78 | 7.82 | 7.82 | - |
13 Mar 2024 | 7.72 | 7.82 | 7.72 | 7.80 | 7.80 | - |
12 Mar 2024 | 7.80 | 7.82 | 7.72 | 7.72 | 7.72 | - |
11 Mar 2024 | 7.66 | 7.86 | 7.66 | 7.82 | 7.82 | - |
08 Mar 2024 | 7.60 | 7.70 | 7.60 | 7.66 | 7.66 | - |
07 Mar 2024 | 7.48 | 7.60 | 7.46 | 7.60 | 7.60 | - |
06 Mar 2024 | 7.54 | 7.64 | 7.48 | 7.48 | 7.48 | - |
05 Mar 2024 | 7.50 | 7.54 | 7.44 | 7.52 | 7.52 | - |
04 Mar 2024 | 7.24 | 7.50 | 7.24 | 7.48 | 7.48 | - |
01 Mar 2024 | 7.12 | 7.28 | 7.12 | 7.24 | 7.24 | - |
29 Feb 2024 | 7.10 | 7.16 | 7.10 | 7.12 | 7.12 | - |
28 Feb 2024 | 7.12 | 7.14 | 7.08 | 7.10 | 7.10 | - |
27 Feb 2024 | 7.18 | 7.18 | 7.12 | 7.12 | 7.12 | - |
26 Feb 2024 | 7.18 | 7.20 | 7.16 | 7.18 | 7.18 | - |
23 Feb 2024 | 7.04 | 7.20 | 7.04 | 7.18 | 7.18 | - |
22 Feb 2024 | 6.94 | 7.18 | 6.94 | 7.04 | 7.04 | - |
21 Feb 2024 | 6.76 | 6.94 | 6.74 | 6.94 | 6.94 | - |
20 Feb 2024 | 6.72 | 6.78 | 6.72 | 6.76 | 6.76 | - |
19 Feb 2024 | 6.70 | 6.74 | 6.70 | 6.72 | 6.72 | - |
16 Feb 2024 | 6.68 | 6.70 | 6.66 | 6.70 | 6.70 | - |
15 Feb 2024 | 6.60 | 6.70 | 6.60 | 6.68 | 6.68 | - |
14 Feb 2024 | 6.72 | 6.72 | 6.58 | 6.60 | 6.60 | - |
13 Feb 2024 | 6.70 | 6.72 | 6.70 | 6.70 | 6.70 | - |
12 Feb 2024 | 6.72 | 6.72 | 6.68 | 6.70 | 6.70 | - |
09 Feb 2024 | 6.64 | 6.74 | 6.64 | 6.74 | 6.74 | - |
08 Feb 2024 | 6.66 | 6.70 | 6.64 | 6.64 | 6.64 | - |
07 Feb 2024 | 6.70 | 6.70 | 6.62 | 6.66 | 6.66 | - |
06 Feb 2024 | 6.72 | 6.72 | 6.68 | 6.70 | 6.70 | - |
05 Feb 2024 | 6.74 | 6.74 | 6.72 | 6.72 | 6.72 | - |
02 Feb 2024 | 6.78 | 6.78 | 6.72 | 6.72 | 6.72 | - |
01 Feb 2024 | 6.76 | 6.78 | 6.74 | 6.78 | 6.78 | - |
31 Jan 2024 | 6.68 | 6.76 | 6.68 | 6.76 | 6.76 | - |
30 Jan 2024 | 6.64 | 6.68 | 6.64 | 6.68 | 6.68 | - |
29 Jan 2024 | 6.68 | 6.68 | 6.64 | 6.64 | 6.64 | - |
26 Jan 2024 | 6.76 | 6.78 | 6.70 | 6.70 | 6.70 | - |
25 Jan 2024 | 6.72 | 6.80 | 6.72 | 6.76 | 6.76 | - |
24 Jan 2024 | 6.72 | 6.76 | 6.72 | 6.72 | 6.72 | - |
23 Jan 2024 | 6.90 | 6.92 | 6.72 | 6.72 | 6.72 | - |
22 Jan 2024 | 6.82 | 6.90 | 6.82 | 6.90 | 6.90 | - |
19 Jan 2024 | 6.80 | 6.86 | 6.76 | 6.82 | 6.82 | - |
18 Jan 2024 | 6.80 | 6.82 | 6.76 | 6.80 | 6.80 | - |
17 Jan 2024 | 6.76 | 6.78 | 6.74 | 6.78 | 6.78 | - |
16 Jan 2024 | 6.80 | 6.80 | 6.56 | 6.78 | 6.78 | - |
15 Jan 2024 | 6.86 | 6.86 | 6.80 | 6.82 | 6.82 | - |
12 Jan 2024 | 6.90 | 6.90 | 6.78 | 6.86 | 6.86 | - |
11 Jan 2024 | 6.92 | 6.92 | 6.88 | 6.88 | 6.88 | - |
10 Jan 2024 | 6.88 | 6.94 | 6.88 | 6.92 | 6.92 | - |
09 Jan 2024 | 6.90 | 6.94 | 6.88 | 6.88 | 6.88 | - |
08 Jan 2024 | 6.96 | 6.96 | 6.88 | 6.92 | 6.92 | - |
05 Jan 2024 | 6.90 | 7.00 | 6.88 | 6.96 | 6.96 | - |
04 Jan 2024 | 6.88 | 6.96 | 6.88 | 6.90 | 6.90 | - |
03 Jan 2024 | 6.74 | 6.96 | 6.74 | 6.88 | 6.88 | - |
02 Jan 2024 | 6.52 | 6.84 | 6.52 | 6.72 | 6.72 | - |
29 Dec 2023 | 6.52 | 6.52 | 6.38 | 6.38 | 6.38 | - |
28 Dec 2023 | 6.54 | 6.54 | 6.36 | 6.52 | 6.52 | - |
27 Dec 2023 | 6.50 | 6.54 | 6.38 | 6.54 | 6.54 | - |
22 Dec 2023 | 6.42 | 6.44 | 6.28 | 6.44 | 6.44 | - |
21 Dec 2023 | 6.36 | 6.42 | 6.10 | 6.42 | 6.42 | - |
20 Dec 2023 | 5.92 | 6.36 | 5.92 | 6.36 | 6.36 | - |
19 Dec 2023 | 5.94 | 5.94 | 5.88 | 5.92 | 5.92 | - |
18 Dec 2023 | 5.90 | 5.92 | 5.88 | 5.92 | 5.92 | - |
15 Dec 2023 | 6.00 | 6.00 | 5.86 | 5.90 | 5.90 | - |
14 Dec 2023 | 5.94 | 6.02 | 5.92 | 6.00 | 6.00 | - |
13 Dec 2023 | 5.84 | 5.94 | 5.84 | 5.92 | 5.92 | - |
12 Dec 2023 | 5.80 | 5.84 | 5.80 | 5.82 | 5.82 | - |
11 Dec 2023 | 5.90 | 5.90 | 5.80 | 5.80 | 5.80 | - |
08 Dec 2023 | 5.84 | 5.90 | 5.84 | 5.90 | 5.90 | - |
07 Dec 2023 | 5.70 | 5.92 | 5.70 | 5.84 | 5.84 | - |
06 Dec 2023 | 5.74 | 5.78 | 5.72 | 5.72 | 5.72 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |