Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 9.43 | 9.77 | 9.49 | 9.68 | 9.68 | 2,912 |
09 May 2024 | 9.56 | 9.57 | 9.49 | 9.55 | 9.55 | 249 |
08 May 2024 | 9.60 | 9.68 | 9.49 | 9.63 | 9.63 | 6,753 |
07 May 2024 | 9.34 | 9.64 | 9.21 | 9.60 | 9.60 | 329 |
03 May 2024 | 9.11 | 9.28 | 9.20 | 9.25 | 9.25 | 1,545 |
02 May 2024 | 9.44 | 9.65 | 9.20 | 9.24 | 9.24 | 467 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 9.50 | 9.57 | 9.12 | 9.31 | 9.31 | 1,297 |
29 Apr 2024 | 9.20 | 9.53 | 9.21 | 9.36 | 9.36 | 3,072 |
26 Apr 2024 | 9.16 | 9.31 | 9.19 | 9.23 | 9.23 | 3,308 |
25 Apr 2024 | 9.30 | 9.40 | 8.97 | 9.06 | 9.06 | 6,314 |
24 Apr 2024 | 9.18 | 9.38 | 9.21 | 9.32 | 9.32 | 19,187 |
23 Apr 2024 | 9.18 | 9.26 | 9.05 | 9.24 | 9.24 | 19,750 |
22 Apr 2024 | 8.95 | 9.22 | 8.97 | 9.01 | 9.01 | 24,603 |
19 Apr 2024 | 8.90 | 9.06 | 8.73 | 9.06 | 9.06 | 19,794 |
18 Apr 2024 | 8.83 | 8.98 | 8.80 | 8.81 | 8.81 | 16,130 |
17 Apr 2024 | 8.68 | 8.92 | 8.63 | 8.91 | 8.91 | 24,343 |
16 Apr 2024 | 8.80 | 8.80 | 8.50 | 8.59 | 8.59 | 12,226 |
15 Apr 2024 | 9.15 | 9.27 | 8.87 | 9.05 | 9.05 | 25,385 |
12 Apr 2024 | 9.16 | 9.52 | 9.20 | 9.26 | 9.26 | 18,670 |
11 Apr 2024 | 9.10 | 9.46 | 9.07 | 9.31 | 9.31 | 37,503 |
10 Apr 2024 | 8.60 | 9.19 | 8.52 | 9.03 | 9.03 | 21,185 |
09 Apr 2024 | 8.24 | 8.68 | 8.15 | 8.52 | 8.52 | 10,663 |
08 Apr 2024 | 8.12 | 8.23 | 8.09 | 8.20 | 8.20 | 16,371 |
05 Apr 2024 | 8.20 | 8.20 | 8.01 | 8.10 | 8.10 | 16,541 |
04 Apr 2024 | 8.13 | 8.20 | 8.06 | 8.18 | 8.18 | 12,551 |
03 Apr 2024 | 7.72 | 8.02 | 7.78 | 8.02 | 8.02 | 10,932 |
02 Apr 2024 | 7.53 | 7.76 | 7.53 | 7.69 | 7.69 | 8,070 |
28 Mar 2024 | 7.44 | 7.54 | 7.30 | 7.52 | 7.52 | 24,842 |
27 Mar 2024 | 7.39 | 7.42 | 7.30 | 7.41 | 7.41 | 5,149 |
26 Mar 2024 | 7.25 | 7.38 | 7.25 | 7.33 | 7.33 | 14,871 |
25 Mar 2024 | 7.20 | 7.41 | 7.08 | 7.18 | 7.18 | 8,998 |
22 Mar 2024 | 7.14 | 7.16 | 7.11 | 7.12 | 7.12 | 7,199 |
21 Mar 2024 | 7.08 | 7.16 | 7.07 | 7.11 | 7.11 | 8,756 |
20 Mar 2024 | 7.24 | 7.14 | 7.08 | 7.11 | 7.11 | 4,999 |
19 Mar 2024 | 7.17 | 7.16 | 7.03 | 7.16 | 7.16 | 5,583 |
18 Mar 2024 | 7.43 | 7.41 | 7.13 | 7.36 | 7.36 | 3,091 |
15 Mar 2024 | 7.40 | 7.41 | 7.24 | 7.32 | 7.32 | 1,825 |
14 Mar 2024 | 7.11 | 7.38 | 7.19 | 7.31 | 7.31 | 9,082 |
13 Mar 2024 | 7.03 | 7.20 | 7.06 | 7.11 | 7.11 | 11,903 |
12 Mar 2024 | 7.18 | 7.18 | 6.99 | 7.07 | 7.07 | 2,668 |
11 Mar 2024 | 7.16 | 7.20 | 7.04 | 7.10 | 7.10 | 62,136 |
08 Mar 2024 | 7.25 | 7.37 | 7.10 | 7.11 | 7.11 | 57,270 |
07 Mar 2024 | 7.40 | 7.37 | 7.27 | 7.27 | 7.27 | 3,799 |
06 Mar 2024 | 7.45 | 7.62 | 7.40 | 7.50 | 7.50 | 19,380 |
05 Mar 2024 | 7.44 | 7.52 | 7.31 | 7.43 | 7.43 | 8,039 |
04 Mar 2024 | 7.53 | 7.59 | 7.32 | 7.36 | 7.36 | 12,828 |
01 Mar 2024 | 7.72 | 7.93 | 7.45 | 7.76 | 7.76 | 25,963 |
29 Feb 2024 | 8.06 | 8.13 | 7.33 | 7.82 | 7.82 | 19,073 |
28 Feb 2024 | 7.92 | 7.88 | 7.71 | 7.82 | 7.82 | 14,118 |
27 Feb 2024 | 7.82 | 7.97 | 7.61 | 7.92 | 7.92 | 12,919 |
26 Feb 2024 | 7.70 | 7.82 | 7.55 | 7.78 | 7.78 | 10,822 |
23 Feb 2024 | 7.76 | 7.71 | 7.59 | 7.66 | 7.66 | 8,895 |
22 Feb 2024 | 7.67 | 7.78 | 7.45 | 7.72 | 7.72 | 6,083 |
21 Feb 2024 | 7.50 | 7.61 | 7.50 | 7.61 | 7.61 | 6,324 |
20 Feb 2024 | 7.70 | 7.64 | 7.50 | 7.50 | 7.50 | 12,129 |
19 Feb 2024 | 7.79 | 7.87 | 7.50 | 7.64 | 7.64 | 8,956 |
16 Feb 2024 | 7.59 | 7.81 | 7.66 | 7.66 | 7.66 | 10,366 |
15 Feb 2024 | 7.62 | 7.62 | 7.41 | 7.57 | 7.57 | 12,422 |
14 Feb 2024 | 7.63 | 7.67 | 7.56 | 7.57 | 7.57 | 15,828 |
13 Feb 2024 | 7.73 | 7.79 | 7.62 | 7.71 | 7.71 | 7,741 |
12 Feb 2024 | 7.70 | 7.75 | 7.66 | 7.75 | 7.75 | 11,183 |
09 Feb 2024 | 7.66 | 7.73 | 7.63 | 7.66 | 7.66 | 2,498 |
08 Feb 2024 | 7.60 | 7.73 | 7.51 | 7.70 | 7.70 | 6,339 |
07 Feb 2024 | 7.80 | 7.80 | 7.53 | 7.55 | 7.55 | 4,326 |
06 Feb 2024 | 7.55 | 7.75 | 7.51 | 7.71 | 7.71 | 10,875 |
05 Feb 2024 | 7.74 | 7.74 | 7.57 | 7.57 | 7.57 | 16,596 |
02 Feb 2024 | 7.65 | 7.77 | 7.67 | 7.68 | 7.68 | 3,111 |
01 Feb 2024 | 7.77 | 7.84 | 7.68 | 7.74 | 7.74 | 1,361 |
31 Jan 2024 | 7.80 | 7.86 | 7.72 | 7.79 | 7.79 | 11,441 |
30 Jan 2024 | 8.00 | 8.16 | 7.72 | 7.79 | 7.79 | 6,889 |
29 Jan 2024 | 8.00 | 8.12 | 7.95 | 7.98 | 7.98 | 10,219 |
26 Jan 2024 | 8.24 | 8.26 | 8.09 | 8.10 | 8.10 | 5,722 |
25 Jan 2024 | 8.35 | 8.35 | 8.15 | 8.24 | 8.24 | 22,603 |
24 Jan 2024 | 8.28 | 8.31 | 8.17 | 8.31 | 8.31 | 10,076 |
23 Jan 2024 | 8.08 | 8.18 | 8.06 | 8.18 | 8.18 | 13,017 |
22 Jan 2024 | 7.70 | 8.06 | 7.62 | 8.02 | 8.02 | 24,787 |
19 Jan 2024 | 7.52 | 7.61 | 7.47 | 7.49 | 7.49 | 22,526 |
18 Jan 2024 | 7.43 | 7.55 | 7.32 | 7.45 | 7.45 | 16,343 |
17 Jan 2024 | 7.55 | 7.40 | 7.28 | 7.36 | 7.36 | 43,169 |
16 Jan 2024 | 7.50 | 7.58 | 7.34 | 7.44 | 7.44 | 18,366 |
15 Jan 2024 | 7.70 | 7.82 | 7.47 | 7.52 | 7.52 | 30,770 |
12 Jan 2024 | 7.76 | 7.77 | 7.67 | 7.71 | 7.71 | 13,756 |
11 Jan 2024 | 7.80 | 7.86 | 7.70 | 7.70 | 7.70 | 34,173 |
10 Jan 2024 | 8.10 | 7.97 | 7.76 | 7.80 | 7.80 | 10,603 |
09 Jan 2024 | 8.14 | 8.20 | 7.93 | 7.93 | 7.93 | 9,738 |
08 Jan 2024 | 8.31 | 8.24 | 8.14 | 8.17 | 8.17 | 7,091 |
05 Jan 2024 | 8.35 | 8.28 | 8.20 | 8.20 | 8.20 | 7,155 |
04 Jan 2024 | 8.25 | 8.39 | 8.31 | 8.33 | 8.33 | 7,096 |
03 Jan 2024 | 8.46 | 8.40 | 8.24 | 8.28 | 8.28 | 9,761 |
02 Jan 2024 | 8.31 | 8.48 | 8.36 | 8.46 | 8.46 | 13,052 |
29 Dec 2023 | 8.41 | 8.47 | 8.35 | 8.38 | 8.38 | 11,906 |
28 Dec 2023 | 8.52 | 8.65 | 8.43 | 8.46 | 8.46 | 9,405 |
27 Dec 2023 | 8.50 | 8.63 | 8.53 | 8.54 | 8.54 | 3,541 |
22 Dec 2023 | 8.51 | 8.66 | 8.49 | 8.53 | 8.53 | 5,611 |
21 Dec 2023 | 8.70 | 8.70 | 8.54 | 8.60 | 8.60 | 16,992 |
20 Dec 2023 | 8.60 | 8.87 | 8.65 | 8.70 | 8.70 | 19,245 |
19 Dec 2023 | 8.51 | 8.65 | 8.55 | 8.59 | 8.59 | 10,382 |
18 Dec 2023 | 8.50 | 8.64 | 8.43 | 8.57 | 8.57 | 14,483 |
15 Dec 2023 | 8.53 | 8.65 | 8.45 | 8.59 | 8.59 | 11,782 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |