Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 12.69 | 12.79 | 12.37 | 12.56 | 12.56 | 7,008 |
01 May 2024 | 12.10 | 12.17 | 11.77 | 12.16 | 12.16 | 2,799 |
30 Apr 2024 | 11.74 | 12.45 | 11.65 | 12.31 | 12.31 | 8,862 |
29 Apr 2024 | 11.84 | 12.11 | 11.75 | 11.98 | 11.98 | 7,596 |
26 Apr 2024 | 11.61 | 11.73 | 11.40 | 11.73 | 11.73 | 2,914 |
25 Apr 2024 | 11.46 | 11.56 | 11.19 | 11.50 | 11.50 | 15,654 |
24 Apr 2024 | 11.91 | 12.12 | 11.74 | 11.95 | 11.95 | 5,259 |
23 Apr 2024 | 11.50 | 11.90 | 11.44 | 11.90 | 11.90 | 20,411 |
22 Apr 2024 | 11.46 | 11.60 | 11.09 | 11.48 | 11.48 | 8,185 |
19 Apr 2024 | 11.55 | 11.69 | 11.05 | 11.21 | 11.21 | 18,287 |
18 Apr 2024 | 11.78 | 11.86 | 11.48 | 11.61 | 11.61 | 1,707 |
17 Apr 2024 | 12.03 | 12.05 | 11.68 | 11.90 | 11.90 | 7,239 |
16 Apr 2024 | 11.68 | 12.10 | 11.53 | 12.05 | 12.05 | 9,031 |
15 Apr 2024 | 12.36 | 12.48 | 11.73 | 11.90 | 11.90 | 17,159 |
12 Apr 2024 | 12.95 | 13.09 | 12.30 | 12.35 | 12.35 | 5,939 |
11 Apr 2024 | 12.60 | 13.11 | 12.50 | 13.11 | 13.11 | 12,476 |
10 Apr 2024 | 12.51 | 12.70 | 12.15 | 12.70 | 12.70 | 8,247 |
09 Apr 2024 | 12.97 | 13.25 | 12.92 | 13.07 | 13.07 | 2,204 |
08 Apr 2024 | 13.42 | 13.42 | 12.90 | 13.23 | 13.23 | 26,725 |
05 Apr 2024 | 13.23 | 13.89 | 13.23 | 13.74 | 13.74 | 13,489 |
04 Apr 2024 | 14.20 | 14.20 | 13.81 | 13.94 | 13.94 | 4,647 |
03 Apr 2024 | 13.53 | 14.18 | 13.28 | 14.11 | 14.11 | 4,770 |
02 Apr 2024 | 13.77 | 14.05 | 13.64 | 13.70 | 13.70 | 15,297 |
28 Mar 2024 | 14.44 | 15.16 | 14.14 | 15.07 | 15.07 | 15,255 |
27 Mar 2024 | 14.24 | 14.31 | 13.84 | 14.20 | 14.20 | 5,212 |
26 Mar 2024 | 14.85 | 14.97 | 13.96 | 13.98 | 13.98 | 15,817 |
25 Mar 2024 | 15.00 | 15.48 | 14.75 | 14.75 | 14.75 | 8,605 |
22 Mar 2024 | 15.23 | 15.42 | 14.93 | 15.01 | 15.01 | 9,997 |
21 Mar 2024 | 15.12 | 15.89 | 15.12 | 15.65 | 15.65 | 26,436 |
20 Mar 2024 | 13.88 | 14.99 | 13.71 | 14.89 | 14.89 | 20,896 |
19 Mar 2024 | 13.70 | 14.26 | 13.58 | 13.86 | 13.86 | 14,986 |
18 Mar 2024 | 13.82 | 14.63 | 13.61 | 14.25 | 14.25 | 24,885 |
15 Mar 2024 | 14.06 | 14.28 | 13.68 | 13.87 | 13.87 | 19,830 |
14 Mar 2024 | 14.66 | 14.70 | 14.00 | 14.04 | 14.04 | 50,025 |
13 Mar 2024 | 14.65 | 14.95 | 14.38 | 14.56 | 14.56 | 18,067 |
12 Mar 2024 | 14.99 | 15.26 | 14.64 | 14.77 | 14.77 | 14,078 |
11 Mar 2024 | 15.81 | 15.82 | 14.79 | 15.00 | 15.00 | 23,694 |
08 Mar 2024 | 16.86 | 17.12 | 15.66 | 15.70 | 15.70 | 13,846 |
07 Mar 2024 | 17.45 | 17.51 | 16.79 | 16.80 | 16.80 | 12,583 |
06 Mar 2024 | 16.84 | 17.63 | 16.70 | 17.12 | 17.12 | 27,181 |
05 Mar 2024 | 16.47 | 17.21 | 15.96 | 16.46 | 16.46 | 34,893 |
04 Mar 2024 | 18.18 | 18.19 | 16.70 | 17.25 | 17.25 | 56,964 |
01 Mar 2024 | 16.36 | 17.19 | 16.25 | 16.99 | 16.99 | 26,135 |
29 Feb 2024 | 16.35 | 17.34 | 15.54 | 16.30 | 16.30 | 67,085 |
28 Feb 2024 | 17.17 | 18.31 | 16.95 | 17.33 | 17.33 | 87,138 |
27 Feb 2024 | 16.70 | 17.43 | 16.20 | 17.30 | 17.30 | 57,096 |
26 Feb 2024 | 15.97 | 17.26 | 15.86 | 16.65 | 16.65 | 108,851 |
23 Feb 2024 | 15.68 | 16.48 | 15.51 | 15.86 | 15.86 | 25,696 |
22 Feb 2024 | 16.10 | 17.12 | 14.87 | 16.17 | 16.17 | 127,585 |
21 Feb 2024 | 12.16 | 15.58 | 12.10 | 15.56 | 15.56 | 456,568 |
20 Feb 2024 | 14.30 | 14.98 | 11.10 | 12.09 | 12.09 | 495,440 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 9.67 | 9.77 | 9.40 | 9.75 | 9.75 | 41,623 |
15 Feb 2024 | 9.73 | 10.15 | 9.64 | 10.05 | 10.05 | 69,731 |
14 Feb 2024 | 9.35 | 9.55 | 9.20 | 9.45 | 9.45 | 16,156 |
13 Feb 2024 | 9.46 | 9.54 | 9.25 | 9.26 | 9.26 | 21,866 |
12 Feb 2024 | 9.31 | 9.95 | 9.29 | 9.77 | 9.77 | 26,334 |
09 Feb 2024 | 8.94 | 9.34 | 8.84 | 9.14 | 9.14 | 44,836 |
08 Feb 2024 | 8.13 | 8.78 | 7.97 | 8.78 | 8.78 | 29,863 |
07 Feb 2024 | 8.20 | 8.44 | 8.02 | 8.18 | 8.18 | 25,479 |
06 Feb 2024 | 7.79 | 8.20 | 7.77 | 7.92 | 7.92 | 20,073 |
05 Feb 2024 | 7.71 | 7.93 | 7.66 | 7.93 | 7.93 | 7,394 |
02 Feb 2024 | 7.81 | 7.85 | 7.66 | 7.66 | 7.66 | 14,072 |
01 Feb 2024 | 7.70 | 7.92 | 7.67 | 7.78 | 7.78 | 12,267 |
31 Jan 2024 | 7.76 | 8.05 | 7.72 | 7.98 | 7.98 | 23,903 |
30 Jan 2024 | 8.15 | 8.23 | 7.83 | 7.85 | 7.85 | 25,743 |
29 Jan 2024 | 7.60 | 8.19 | 7.36 | 8.19 | 8.19 | 47,629 |
26 Jan 2024 | 7.76 | 8.05 | 7.64 | 7.79 | 7.79 | 17,571 |
25 Jan 2024 | 7.70 | 7.85 | 7.46 | 7.62 | 7.62 | 16,870 |
24 Jan 2024 | 7.95 | 8.04 | 7.62 | 7.69 | 7.69 | 68,430 |
23 Jan 2024 | 8.37 | 8.41 | 7.45 | 7.62 | 7.62 | 17,053 |
22 Jan 2024 | 7.95 | 8.24 | 7.84 | 7.93 | 7.93 | 18,400 |
19 Jan 2024 | 7.95 | 7.96 | 7.63 | 7.81 | 7.81 | 27,752 |
18 Jan 2024 | 8.19 | 8.22 | 7.82 | 7.93 | 7.93 | 13,960 |
17 Jan 2024 | 8.10 | 8.16 | 7.50 | 7.56 | 7.56 | 50,634 |
16 Jan 2024 | 8.92 | 8.92 | 8.31 | 8.32 | 8.32 | 33,782 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 9.20 | 9.59 | 8.92 | 8.99 | 8.99 | 43,132 |
11 Jan 2024 | 9.11 | 9.34 | 8.88 | 9.18 | 9.18 | 18,231 |
10 Jan 2024 | 9.98 | 9.98 | 9.32 | 9.41 | 9.41 | 26,752 |
09 Jan 2024 | 9.33 | 10.03 | 9.28 | 10.02 | 10.02 | 66,763 |
08 Jan 2024 | 8.23 | 9.31 | 8.23 | 9.24 | 9.24 | 80,712 |
05 Jan 2024 | 7.70 | 8.45 | 7.69 | 8.45 | 8.45 | 26,442 |
04 Jan 2024 | 7.97 | 8.22 | 7.94 | 8.22 | 8.22 | 16,805 |
03 Jan 2024 | 7.93 | 8.10 | 7.75 | 8.07 | 8.07 | 15,486 |
02 Jan 2024 | 7.88 | 8.38 | 7.88 | 8.35 | 8.35 | 22,616 |
29 Dec 2023 | 8.54 | 8.60 | 8.13 | 8.15 | 8.15 | 48,473 |
28 Dec 2023 | 7.53 | 8.55 | 7.32 | 8.48 | 8.48 | 151,496 |
27 Dec 2023 | 6.93 | 7.35 | 6.77 | 6.95 | 6.95 | 106,818 |
22 Dec 2023 | 8.24 | 8.76 | 8.04 | 8.29 | 8.29 | 31,160 |
21 Dec 2023 | 7.32 | 8.00 | 7.32 | 7.98 | 7.98 | 51,592 |
20 Dec 2023 | 7.64 | 7.80 | 7.58 | 7.77 | 7.77 | 13,892 |
19 Dec 2023 | 7.92 | 8.01 | 7.78 | 7.81 | 7.81 | 37,742 |
18 Dec 2023 | 7.86 | 7.91 | 7.49 | 7.78 | 7.78 | 31,294 |
15 Dec 2023 | 7.82 | 8.46 | 7.60 | 7.66 | 7.66 | 27,852 |
14 Dec 2023 | 7.39 | 7.80 | 7.36 | 7.52 | 7.52 | 79,110 |
13 Dec 2023 | 6.69 | 6.97 | 6.50 | 6.75 | 6.75 | 32,793 |
12 Dec 2023 | 6.32 | 6.44 | 6.00 | 6.38 | 6.38 | 10,499 |
11 Dec 2023 | 6.22 | 6.30 | 6.03 | 6.22 | 6.22 | 37,131 |
08 Dec 2023 | 6.67 | 6.83 | 6.34 | 6.40 | 6.40 | 41,073 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |