Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 6.60 | 6.68 | 6.53 | 6.55 | 6.55 | 1,183 |
02 May 2024 | 6.56 | 6.62 | 6.43 | 6.45 | 6.45 | 229 |
01 May 2024 | 6.55 | 6.55 | 6.36 | 6.39 | 6.39 | 955 |
30 Apr 2024 | 6.54 | 6.55 | 6.49 | 6.52 | 6.52 | 537 |
29 Apr 2024 | 6.61 | 6.62 | 6.57 | 6.61 | 6.61 | 2,244 |
26 Apr 2024 | 6.54 | 6.61 | 6.50 | 6.57 | 6.57 | 1,134 |
25 Apr 2024 | 6.51 | 6.56 | 6.43 | 6.43 | 6.43 | 9,439 |
24 Apr 2024 | 6.64 | 6.65 | 6.54 | 6.60 | 6.60 | 1,609 |
23 Apr 2024 | 6.53 | 6.68 | 6.52 | 6.67 | 6.67 | 1,000 |
22 Apr 2024 | 6.55 | 6.61 | 6.49 | 6.60 | 6.60 | 1,699 |
19 Apr 2024 | 6.48 | 6.56 | 6.45 | 6.45 | 6.45 | 1,103 |
18 Apr 2024 | 6.32 | 6.43 | 6.31 | 6.36 | 6.36 | 1,807 |
17 Apr 2024 | 6.38 | 6.40 | 6.27 | 6.34 | 6.34 | 2,262 |
16 Apr 2024 | 6.23 | 6.33 | 6.18 | 6.33 | 6.33 | 1,023 |
15 Apr 2024 | 6.34 | 6.40 | 6.30 | 6.33 | 6.33 | 3,027 |
12 Apr 2024 | 6.56 | 6.56 | 6.25 | 6.27 | 6.27 | 13,946 |
11 Apr 2024 | 6.54 | 6.62 | 6.40 | 6.42 | 6.42 | 4,937 |
10 Apr 2024 | 6.41 | 6.50 | 6.41 | 6.50 | 6.50 | 3,941 |
09 Apr 2024 | 6.56 | 6.60 | 6.53 | 6.55 | 6.55 | 1,009 |
08 Apr 2024 | 6.61 | 6.64 | 6.56 | 6.58 | 6.58 | 1,166 |
05 Apr 2024 | 6.60 | 6.68 | 6.60 | 6.62 | 6.62 | 5,488 |
04 Apr 2024 | 6.87 | 6.88 | 6.75 | 6.81 | 6.81 | 6,966 |
03 Apr 2024 | 6.81 | 6.82 | 6.72 | 6.72 | 6.72 | 3,461 |
02 Apr 2024 | 6.90 | 6.90 | 6.75 | 6.83 | 6.83 | 4,486 |
28 Mar 2024 | 6.97 | 7.14 | 6.97 | 7.10 | 7.10 | 2,953 |
27 Mar 2024 | 6.87 | 6.96 | 6.87 | 6.92 | 6.92 | 5,062 |
26 Mar 2024 | 6.93 | 6.95 | 6.87 | 6.87 | 6.87 | 2,681 |
25 Mar 2024 | 7.01 | 7.01 | 6.83 | 6.84 | 6.84 | 4,387 |
22 Mar 2024 | 7.00 | 7.00 | 6.89 | 6.92 | 6.92 | 4,070 |
21 Mar 2024 | 7.04 | 7.13 | 7.01 | 7.09 | 7.09 | 9,239 |
20 Mar 2024 | 6.91 | 6.99 | 6.89 | 6.98 | 6.98 | 3,689 |
19 Mar 2024 | 6.91 | 6.99 | 6.83 | 6.98 | 6.98 | 2,690 |
18 Mar 2024 | 6.91 | 6.99 | 6.75 | 6.99 | 6.99 | 11,823 |
15 Mar 2024 | 6.96 | 7.03 | 6.95 | 6.96 | 6.96 | 1,598 |
14 Mar 2024 | 8.05 | 8.05 | 6.86 | 6.94 | 6.94 | 21,877 |
13 Mar 2024 | 7.81 | 7.96 | 7.79 | 7.88 | 7.88 | 988 |
12 Mar 2024 | 7.84 | 7.87 | 7.71 | 7.75 | 7.75 | 7,190 |
11 Mar 2024 | 8.03 | 8.11 | 7.86 | 7.96 | 7.96 | 2,825 |
08 Mar 2024 | 8.22 | 8.30 | 8.14 | 8.14 | 8.14 | 712 |
07 Mar 2024 | 8.25 | 8.29 | 8.15 | 8.22 | 8.22 | 4,511 |
06 Mar 2024 | 8.30 | 8.31 | 8.15 | 8.16 | 8.16 | 1,539 |
05 Mar 2024 | 8.34 | 8.40 | 8.23 | 8.35 | 8.35 | 2,670 |
04 Mar 2024 | 8.59 | 8.59 | 8.33 | 8.38 | 8.38 | 5,236 |
01 Mar 2024 | 8.59 | 8.60 | 8.46 | 8.56 | 8.56 | 9,643 |
29 Feb 2024 | 8.61 | 8.64 | 8.51 | 8.53 | 8.53 | 13,590 |
28 Feb 2024 | 8.35 | 8.62 | 8.35 | 8.60 | 8.60 | 4,467 |
27 Feb 2024 | 8.32 | 8.45 | 8.26 | 8.44 | 8.44 | 14,570 |
26 Feb 2024 | 8.08 | 8.22 | 8.02 | 8.12 | 8.12 | 1,900 |
23 Feb 2024 | 8.10 | 8.19 | 8.05 | 8.18 | 8.18 | 1,725 |
22 Feb 2024 | 8.06 | 8.10 | 8.04 | 8.04 | 8.04 | 2,632 |
21 Feb 2024 | 7.83 | 8.06 | 7.81 | 8.01 | 8.01 | 5,585 |
20 Feb 2024 | 7.72 | 7.82 | 7.70 | 7.82 | 7.82 | 7,406 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 7.87 | 7.93 | 7.84 | 7.91 | 7.91 | 1,295 |
15 Feb 2024 | 8.16 | 8.16 | 8.00 | 8.02 | 8.02 | 9,622 |
14 Feb 2024 | 7.79 | 7.97 | 7.70 | 7.97 | 7.97 | 2,849 |
13 Feb 2024 | 7.70 | 7.78 | 7.59 | 7.75 | 7.75 | 10,753 |
12 Feb 2024 | 7.84 | 8.10 | 7.84 | 8.05 | 8.05 | 12,668 |
09 Feb 2024 | 7.59 | 7.90 | 7.49 | 7.82 | 7.82 | 5,472 |
08 Feb 2024 | 8.01 | 8.01 | 7.40 | 7.49 | 7.49 | 33,180 |
07 Feb 2024 | 7.56 | 7.57 | 7.43 | 7.45 | 7.45 | 4,693 |
06 Feb 2024 | 7.42 | 7.63 | 7.42 | 7.61 | 7.61 | 1,558 |
05 Feb 2024 | 7.36 | 7.44 | 7.22 | 7.43 | 7.43 | 5,472 |
02 Feb 2024 | 7.45 | 7.47 | 7.37 | 7.47 | 7.47 | 2,012 |
01 Feb 2024 | 7.51 | 7.57 | 7.33 | 7.43 | 7.43 | 4,790 |
31 Jan 2024 | 7.68 | 7.68 | 7.46 | 7.48 | 7.48 | 3,280 |
30 Jan 2024 | 7.58 | 7.75 | 7.53 | 7.64 | 7.64 | 3,417 |
29 Jan 2024 | 7.45 | 7.49 | 7.41 | 7.49 | 7.49 | 1,185 |
26 Jan 2024 | 7.40 | 7.49 | 7.40 | 7.46 | 7.46 | 585 |
25 Jan 2024 | 7.39 | 7.47 | 7.31 | 7.34 | 7.34 | 1,045 |
24 Jan 2024 | 7.60 | 7.60 | 7.31 | 7.31 | 7.31 | 1,925 |
23 Jan 2024 | 7.54 | 7.58 | 7.37 | 7.42 | 7.42 | 9,134 |
22 Jan 2024 | 7.32 | 7.44 | 7.27 | 7.38 | 7.38 | 8,530 |
19 Jan 2024 | 7.11 | 7.22 | 7.09 | 7.22 | 7.22 | 6,919 |
18 Jan 2024 | 7.29 | 7.29 | 7.15 | 7.16 | 7.16 | 3,806 |
17 Jan 2024 | 7.05 | 7.11 | 6.95 | 7.11 | 7.11 | 2,894 |
16 Jan 2024 | 7.46 | 7.46 | 7.09 | 7.13 | 7.13 | 41,282 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 7.91 | 7.97 | 7.68 | 7.74 | 7.74 | 6,077 |
11 Jan 2024 | 7.95 | 7.97 | 7.66 | 7.80 | 7.80 | 17,548 |
10 Jan 2024 | 8.01 | 8.01 | 7.86 | 7.99 | 7.99 | 1,303 |
09 Jan 2024 | 7.82 | 7.91 | 7.74 | 7.89 | 7.89 | 9,476 |
08 Jan 2024 | 7.61 | 7.84 | 7.58 | 7.80 | 7.80 | 5,034 |
05 Jan 2024 | 7.55 | 7.65 | 7.55 | 7.64 | 7.64 | 822 |
04 Jan 2024 | 7.72 | 7.74 | 7.64 | 7.65 | 7.65 | 1,170 |
03 Jan 2024 | 8.06 | 8.08 | 7.85 | 7.85 | 7.85 | 2,246 |
02 Jan 2024 | 8.23 | 8.32 | 8.20 | 8.31 | 8.31 | 7,190 |
29 Dec 2023 | 8.51 | 8.51 | 8.35 | 8.38 | 8.38 | 3,748 |
28 Dec 2023 | 8.45 | 8.48 | 8.41 | 8.48 | 8.48 | 2,675 |
27 Dec 2023 | 8.52 | 8.52 | 8.41 | 8.46 | 8.46 | 1,025 |
22 Dec 2023 | 8.30 | 8.62 | 8.24 | 8.51 | 8.51 | 11,591 |
21 Dec 2023 | 8.76 | 8.85 | 8.72 | 8.74 | 8.74 | 6,800 |
20 Dec 2023 | 8.86 | 8.98 | 8.80 | 8.94 | 8.94 | 1,555 |
19 Dec 2023 | 8.65 | 8.91 | 8.64 | 8.86 | 8.86 | 7,493 |
18 Dec 2023 | 8.17 | 8.57 | 8.13 | 8.51 | 8.51 | 19,147 |
15 Dec 2023 | 8.15 | 8.21 | 7.96 | 8.00 | 8.00 | 1,984 |
14 Dec 2023 | 8.27 | 8.40 | 8.11 | 8.11 | 8.11 | 2,602 |
13 Dec 2023 | 7.82 | 7.90 | 7.79 | 7.86 | 7.86 | 503 |
12 Dec 2023 | 7.97 | 7.99 | 7.79 | 7.80 | 7.80 | 4,477 |
11 Dec 2023 | 7.98 | 8.24 | 7.98 | 8.10 | 8.10 | 3,298 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |