Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Mar 2024 | 7.09 | 7.25 | 7.09 | 7.15 | 7.15 | 20,450 |
15 Mar 2024 | 7.01 | 7.09 | 6.93 | 7.09 | 7.09 | 16,348 |
14 Mar 2024 | 7.04 | 7.09 | 6.94 | 7.04 | 7.04 | 14,170 |
13 Mar 2024 | 7.02 | 7.09 | 6.96 | 7.05 | 7.05 | 736,522 |
12 Mar 2024 | 6.93 | 7.03 | 6.87 | 7.01 | 7.01 | 27,244 |
11 Mar 2024 | 6.81 | 6.97 | 6.77 | 6.91 | 6.91 | 67,030 |
08 Mar 2024 | 6.78 | 6.88 | 6.72 | 6.81 | 6.81 | 25,785 |
07 Mar 2024 | 6.64 | 6.80 | 6.59 | 6.79 | 6.79 | 52,534 |
06 Mar 2024 | 6.70 | 6.76 | 6.59 | 6.71 | 6.71 | 34,673 |
05 Mar 2024 | 6.86 | 6.85 | 6.68 | 6.71 | 6.71 | 47,544 |
04 Mar 2024 | 6.93 | 6.94 | 6.86 | 6.89 | 6.89 | 39,212 |
01 Mar 2024 | 6.99 | 6.98 | 6.84 | 6.93 | 6.93 | 98,794 |
29 Feb 2024 | 7.01 | 7.02 | 6.90 | 6.93 | 6.93 | 102,309 |
28 Feb 2024 | 6.89 | 7.00 | 6.89 | 6.98 | 6.98 | 49,015 |
27 Feb 2024 | 6.73 | 6.90 | 6.72 | 6.79 | 6.79 | 23,188 |
26 Feb 2024 | 6.80 | 6.79 | 6.69 | 6.70 | 6.70 | 39,446 |
23 Feb 2024 | 6.83 | 6.81 | 6.78 | 6.79 | 6.79 | 23,118 |
22 Feb 2024 | 6.79 | 6.82 | 6.77 | 6.81 | 6.81 | 27,846 |
21 Feb 2024 | 6.79 | 6.82 | 6.75 | 6.77 | 6.77 | 17,501 |
20 Feb 2024 | 6.82 | 6.82 | 6.76 | 6.80 | 6.80 | 27,700 |
19 Feb 2024 | 6.76 | 6.82 | 6.71 | 6.74 | 6.74 | 16,172 |
16 Feb 2024 | 6.73 | 6.80 | 6.74 | 6.76 | 6.76 | 33,345 |
15 Feb 2024 | 6.64 | 6.73 | 6.58 | 6.71 | 6.71 | 32,417 |
14 Feb 2024 | 6.66 | 6.63 | 6.56 | 6.61 | 6.61 | 39,032 |
13 Feb 2024 | 6.89 | 6.89 | 6.66 | 6.89 | 6.89 | 16,896 |
12 Feb 2024 | 6.97 | 6.98 | 6.83 | 6.90 | 6.90 | 15,005 |
09 Feb 2024 | 6.92 | 7.04 | 6.80 | 6.96 | 6.96 | 62,046 |
08 Feb 2024 | 6.83 | 7.46 | 6.73 | 7.24 | 7.24 | 104,545 |
07 Feb 2024 | 6.89 | 6.93 | 6.82 | 6.90 | 6.90 | 16,975 |
06 Feb 2024 | 6.88 | 6.90 | 6.85 | 6.88 | 6.88 | 22,247 |
05 Feb 2024 | 6.92 | 6.99 | 6.80 | 6.90 | 6.90 | 64,713 |
02 Feb 2024 | 7.02 | 6.99 | 6.91 | 6.95 | 6.95 | 12,482 |
01 Feb 2024 | 7.31 | 7.39 | 6.97 | 7.09 | 7.09 | 17,246 |
31 Jan 2024 | 7.51 | 7.52 | 7.41 | 7.45 | 7.45 | 10,362 |
30 Jan 2024 | 7.51 | 7.55 | 7.47 | 7.52 | 7.52 | 646,651 |
29 Jan 2024 | 7.48 | 7.51 | 7.35 | 7.49 | 7.49 | 41,825 |
26 Jan 2024 | 7.37 | 7.51 | 7.32 | 7.34 | 7.34 | 26,720 |
25 Jan 2024 | 7.35 | 7.49 | 7.32 | 7.42 | 7.42 | 33,307 |
24 Jan 2024 | 7.28 | 7.36 | 7.28 | 7.35 | 7.35 | 32,108 |
23 Jan 2024 | 7.27 | 7.28 | 7.17 | 7.22 | 7.22 | 13,373 |
22 Jan 2024 | 7.30 | 7.27 | 7.16 | 7.24 | 7.24 | 16,544 |
19 Jan 2024 | 7.37 | 7.34 | 7.21 | 7.28 | 7.28 | 15,100 |
18 Jan 2024 | 7.31 | 7.38 | 7.26 | 7.35 | 7.35 | 10,534 |
17 Jan 2024 | 7.33 | 7.34 | 7.26 | 7.28 | 7.28 | 40,878 |
16 Jan 2024 | 7.32 | 7.39 | 7.26 | 7.26 | 7.26 | 25,459 |
15 Jan 2024 | 7.33 | 7.45 | 7.32 | 7.41 | 7.41 | 37,502 |
12 Jan 2024 | 7.21 | 7.32 | 7.20 | 7.25 | 7.25 | 14,012 |
11 Jan 2024 | 7.22 | 7.24 | 7.16 | 7.16 | 7.16 | 24,817 |
10 Jan 2024 | 7.26 | 7.22 | 7.14 | 7.18 | 7.18 | 27,669 |
09 Jan 2024 | 7.35 | 7.36 | 7.20 | 7.24 | 7.24 | 32,052 |
08 Jan 2024 | 7.35 | 7.43 | 7.26 | 7.34 | 7.34 | 21,991 |
05 Jan 2024 | 7.41 | 7.43 | 7.26 | 7.31 | 7.31 | 23,917 |
04 Jan 2024 | 7.35 | 7.49 | 7.36 | 7.43 | 7.43 | 36,856 |
03 Jan 2024 | 7.28 | 7.32 | 7.21 | 7.27 | 7.27 | 31,482 |
02 Jan 2024 | 7.26 | 7.35 | 7.14 | 7.24 | 7.24 | 41,869 |
29 Dec 2023 | 7.26 | 7.28 | 7.16 | 7.24 | 7.24 | 22,226 |
28 Dec 2023 | 7.31 | 7.32 | 7.22 | 7.26 | 7.26 | 26,198 |
27 Dec 2023 | 7.27 | 7.32 | 7.24 | 7.24 | 7.24 | 62,706 |
22 Dec 2023 | 7.25 | 7.34 | 7.22 | 7.26 | 7.26 | 11,163 |
21 Dec 2023 | 7.18 | 7.32 | 7.20 | 7.29 | 7.29 | 27,184 |
20 Dec 2023 | 7.12 | 7.22 | 7.15 | 7.19 | 7.19 | 81,373 |
19 Dec 2023 | 7.03 | 7.17 | 7.03 | 7.13 | 7.13 | 241,140 |
18 Dec 2023 | 7.01 | 7.05 | 7.00 | 7.05 | 7.05 | 16,652 |
15 Dec 2023 | 6.94 | 7.09 | 6.93 | 7.00 | 7.00 | 26,795 |
14 Dec 2023 | 6.73 | 6.91 | 6.74 | 6.87 | 6.87 | 48,720 |
13 Dec 2023 | 6.69 | 6.68 | 6.60 | 6.64 | 6.64 | 19,968 |
12 Dec 2023 | 6.82 | 6.82 | 6.53 | 6.67 | 6.67 | 379,785 |
11 Dec 2023 | 7.05 | 7.07 | 7.01 | 7.05 | 7.05 | 23,999 |
08 Dec 2023 | 7.01 | 7.09 | 7.01 | 7.04 | 7.04 | 25,308 |
07 Dec 2023 | 6.95 | 7.01 | 6.86 | 6.98 | 6.98 | 32,802 |
06 Dec 2023 | - | - | - | - | - | - |
05 Dec 2023 | 6.94 | 6.93 | 6.87 | 6.91 | 6.91 | 43,241 |
04 Dec 2023 | 7.07 | 7.13 | 6.95 | 6.98 | 6.98 | 23,091 |
01 Dec 2023 | 7.06 | 7.11 | 7.04 | 7.08 | 7.08 | 108,760 |
30 Nov 2023 | 7.03 | 7.05 | 6.93 | 6.99 | 6.99 | 38,985 |
29 Nov 2023 | 6.96 | 7.07 | 6.99 | 7.03 | 7.03 | 95,292 |
28 Nov 2023 | 6.99 | 7.07 | 6.92 | 7.03 | 7.03 | 118,799 |
27 Nov 2023 | 7.01 | 7.03 | 6.89 | 6.96 | 6.96 | 21,048 |
24 Nov 2023 | 6.97 | 7.03 | 6.88 | 6.97 | 6.97 | 29,014 |
23 Nov 2023 | 7.05 | 7.05 | 6.95 | 6.98 | 6.98 | 46,274 |
22 Nov 2023 | 7.10 | 7.11 | 7.02 | 7.07 | 7.07 | 35,554 |
21 Nov 2023 | 7.13 | 7.17 | 7.07 | 7.09 | 7.09 | 34,258 |
20 Nov 2023 | 7.24 | 7.26 | 7.12 | 7.15 | 7.15 | 27,831 |
17 Nov 2023 | 7.12 | 7.27 | 7.11 | 7.21 | 7.21 | 28,258 |
16 Nov 2023 | 7.20 | 7.28 | 7.09 | 7.09 | 7.09 | 61,611 |
15 Nov 2023 | 7.21 | 7.32 | 7.22 | 7.24 | 7.24 | 41,335 |
14 Nov 2023 | 7.03 | 7.20 | 6.97 | 7.20 | 7.20 | 61,999 |
13 Nov 2023 | 7.09 | 7.13 | 7.01 | 7.04 | 7.04 | 38,810 |
10 Nov 2023 | 7.22 | 7.16 | 7.00 | 7.07 | 7.07 | 27,583 |
09 Nov 2023 | 7.26 | 7.34 | 7.13 | 7.26 | 7.26 | 30,975 |
08 Nov 2023 | 7.23 | 7.32 | 7.20 | 7.28 | 7.28 | 23,985 |
07 Nov 2023 | 7.33 | 7.36 | 7.25 | 7.33 | 7.33 | 43,787 |
06 Nov 2023 | 7.28 | 7.39 | 7.28 | 7.37 | 7.37 | 28,618 |
03 Nov 2023 | 7.22 | 7.27 | 7.16 | 7.18 | 7.18 | 84,917 |
02 Nov 2023 | 7.19 | 7.25 | 7.11 | 7.22 | 7.22 | 43,799 |
01 Nov 2023 | 7.12 | 7.18 | 7.01 | 7.12 | 7.12 | 52,279 |
31 Oct 2023 | 7.21 | 7.24 | 7.08 | 7.14 | 7.14 | 76,948 |
30 Oct 2023 | 6.92 | 7.32 | 6.99 | 7.14 | 7.14 | 33,025 |
27 Oct 2023 | 6.73 | 6.93 | 6.47 | 6.82 | 6.82 | 98,533 |
26 Oct 2023 | 7.68 | 7.76 | 6.76 | 6.88 | 6.88 | 102,284 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |