Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 12.44 | 12.38 | 12.07 | 12.18 | 12.18 | 64,740 |
13 Jun 2024 | 12.58 | 12.52 | 12.39 | 12.39 | 12.39 | 64,620 |
12 Jun 2024 | 12.67 | 12.73 | 12.57 | 12.57 | 12.57 | 18,827 |
11 Jun 2024 | 12.75 | 12.89 | 12.52 | 12.55 | 12.55 | 93,579 |
10 Jun 2024 | 12.76 | 12.78 | 12.65 | 12.73 | 12.73 | 52,846 |
07 Jun 2024 | 12.84 | 12.88 | 12.74 | 12.78 | 12.78 | 48,246 |
06 Jun 2024 | 12.95 | 13.01 | 12.67 | 12.79 | 12.79 | 146,218 |
05 Jun 2024 | 12.79 | 13.00 | 12.81 | 12.95 | 12.95 | 3,057,479 |
04 Jun 2024 | 12.89 | 12.91 | 12.68 | 12.80 | 12.80 | 60,889 |
03 Jun 2024 | 12.73 | 12.92 | 12.72 | 12.86 | 12.86 | 118,787 |
31 May 2024 | 12.55 | 12.73 | 12.54 | 12.65 | 12.65 | 554,702 |
30 May 2024 | 12.54 | 12.59 | 12.51 | 12.55 | 12.55 | 51,364 |
29 May 2024 | 12.59 | 12.61 | 12.45 | 12.53 | 12.53 | 26,311 |
28 May 2024 | 12.63 | 12.66 | 12.56 | 12.58 | 12.58 | 92,803 |
24 May 2024 | 12.44 | 12.66 | 12.28 | 12.52 | 12.52 | 162,519 |
23 May 2024 | 12.34 | 12.49 | 12.31 | 12.40 | 12.40 | 247,491 |
22 May 2024 | 12.30 | 12.41 | 12.29 | 12.32 | 12.32 | 57,680 |
21 May 2024 | 12.43 | 12.40 | 12.19 | 12.39 | 12.39 | 102,475 |
20 May 2024 | 12.36 | 12.47 | 12.40 | 12.43 | 12.43 | 96,415 |
17 May 2024 | 12.39 | 12.42 | 12.27 | 12.37 | 12.37 | 101,729 |
16 May 2024 | 12.45 | 12.52 | 12.31 | 12.40 | 12.40 | 144,789 |
15 May 2024 | 12.62 | 12.77 | 12.34 | 12.41 | 12.41 | 541,760 |
14 May 2024 | 12.32 | 12.56 | 12.30 | 12.56 | 12.56 | 161,464 |
13 May 2024 | 12.30 | 12.37 | 12.27 | 12.33 | 12.33 | 56,997 |
10 May 2024 | 12.28 | 12.36 | 12.25 | 12.31 | 12.31 | 93,597 |
09 May 2024 | 12.33 | 12.35 | 12.23 | 12.28 | 12.28 | 72,871 |
08 May 2024 | 12.36 | 12.41 | 12.24 | 12.31 | 12.31 | 437,016 |
07 May 2024 | 12.12 | 12.39 | 12.10 | 12.36 | 12.36 | 268,551 |
03 May 2024 | 11.94 | 12.02 | 11.89 | 11.95 | 11.95 | 51,194 |
02 May 2024 | 11.91 | 12.06 | 11.88 | 11.94 | 11.94 | 105,146 |
01 May 2024 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | - |
30 Apr 2024 | 11.92 | 11.99 | 11.89 | 11.92 | 11.92 | 174,725 |
29 Apr 2024 | 11.81 | 12.01 | 11.84 | 11.95 | 11.95 | 267,796 |
26 Apr 2024 | 11.72 | 11.87 | 11.72 | 11.79 | 11.79 | 71,789 |
25 Apr 2024 | 11.81 | 11.81 | 11.66 | 11.73 | 11.73 | 69,883 |
24 Apr 2024 | 11.91 | 11.95 | 11.78 | 11.81 | 11.81 | 95,116 |
23 Apr 2024 | 11.72 | 11.93 | 11.75 | 11.92 | 11.92 | 140,932 |
22 Apr 2024 | 11.66 | 11.77 | 11.64 | 11.73 | 11.73 | 43,952 |
19 Apr 2024 | 11.68 | 11.65 | 11.52 | 11.64 | 11.64 | 282,134 |
18 Apr 2024 | 11.54 | 11.68 | 11.53 | 11.65 | 11.65 | 203,517 |
17 Apr 2024 | 11.48 | 11.63 | 11.48 | 11.52 | 11.52 | 72,533 |
16 Apr 2024 | 11.66 | 11.53 | 11.40 | 11.48 | 11.48 | 108,165 |
15 Apr 2024 | 11.55 | 11.79 | 11.59 | 11.66 | 11.66 | 89,814 |
12 Apr 2024 | 11.74 | 11.78 | 11.51 | 11.57 | 11.57 | 199,204 |
11 Apr 2024 | 11.68 | 11.77 | 11.60 | 11.70 | 11.70 | 94,402 |
10 Apr 2024 | 11.62 | 11.74 | 11.56 | 11.69 | 11.69 | 238,753 |
09 Apr 2024 | 11.65 | 11.68 | 11.50 | 11.52 | 11.52 | 60,577 |
08 Apr 2024 | 11.55 | 11.70 | 11.50 | 11.68 | 11.68 | 107,371 |
05 Apr 2024 | 11.66 | 11.58 | 11.45 | 11.52 | 11.52 | 124,380 |
04 Apr 2024 | 11.55 | 11.78 | 11.66 | 11.66 | 11.66 | 199,431 |
03 Apr 2024 | 11.52 | 11.59 | 11.49 | 11.55 | 11.55 | 79,380 |
02 Apr 2024 | 11.57 | 11.66 | 11.52 | 11.56 | 11.56 | 62,458 |
28 Mar 2024 | 11.60 | 11.60 | 11.56 | 11.60 | 11.60 | 266,994 |
27 Mar 2024 | 11.56 | 11.62 | 11.55 | 11.56 | 11.56 | 99,153 |
26 Mar 2024 | 11.43 | 11.57 | 11.46 | 11.52 | 11.52 | 102,306 |
25 Mar 2024 | 11.40 | 11.48 | 11.37 | 11.43 | 11.43 | 84,019 |
22 Mar 2024 | 11.51 | 11.53 | 11.36 | 11.45 | 11.45 | 49,655 |
21 Mar 2024 | 11.61 | 11.62 | 11.44 | 11.50 | 11.50 | 402,079 |
20 Mar 2024 | 11.82 | 11.85 | 11.38 | 11.54 | 11.54 | 547,161 |
19 Mar 2024 | 11.80 | 11.95 | 11.75 | 11.86 | 11.86 | 111,342 |
18 Mar 2024 | 11.83 | 11.88 | 11.73 | 11.78 | 11.78 | 574,836 |
15 Mar 2024 | 11.73 | 11.74 | 11.65 | 11.72 | 11.72 | 680,944 |
14 Mar 2024 | 11.66 | 11.77 | 11.68 | 11.72 | 11.72 | 236,084 |
13 Mar 2024 | 11.63 | 11.69 | 11.63 | 11.65 | 11.65 | 91,404 |
12 Mar 2024 | 11.57 | 11.65 | 11.59 | 11.62 | 11.62 | 175,950 |
11 Mar 2024 | 11.55 | 11.59 | 11.41 | 11.50 | 11.50 | 68,458 |
08 Mar 2024 | 11.44 | 11.62 | 11.52 | 11.54 | 11.54 | 65,880 |
07 Mar 2024 | 11.39 | 11.51 | 11.35 | 11.46 | 11.46 | 117,566 |
06 Mar 2024 | 11.27 | 11.40 | 11.18 | 11.31 | 11.31 | 496,227 |
05 Mar 2024 | 11.26 | 11.34 | 11.23 | 11.28 | 11.28 | 97,336 |
04 Mar 2024 | 11.27 | 11.35 | 11.19 | 11.22 | 11.22 | 634,404 |
01 Mar 2024 | 10.84 | 11.30 | 10.89 | 11.16 | 11.16 | 216,166 |
29 Feb 2024 | 10.49 | 10.93 | 10.61 | 10.84 | 10.84 | 3,590,409 |
28 Feb 2024 | 10.44 | 10.52 | 10.40 | 10.47 | 10.47 | 38,683 |
27 Feb 2024 | 10.33 | 10.48 | 10.31 | 10.46 | 10.46 | 309,768 |
26 Feb 2024 | 10.27 | 10.35 | 10.21 | 10.31 | 10.31 | 65,812 |
23 Feb 2024 | 10.26 | 10.31 | 10.23 | 10.30 | 10.30 | 156,447 |
22 Feb 2024 | 10.23 | 10.30 | 10.19 | 10.25 | 10.25 | 65,421 |
21 Feb 2024 | 10.12 | 10.20 | 10.10 | 10.17 | 10.17 | 64,849 |
20 Feb 2024 | 10.06 | 10.11 | 10.02 | 10.11 | 10.11 | 58,520 |
19 Feb 2024 | 10.00 | 10.13 | 9.98 | 10.09 | 10.09 | 10,062 |
16 Feb 2024 | 10.09 | 10.10 | 10.03 | 10.06 | 10.06 | 14,287 |
15 Feb 2024 | 9.96 | 10.03 | 9.90 | 9.98 | 9.98 | 73,649 |
14 Feb 2024 | 9.89 | 9.95 | 9.82 | 9.91 | 9.91 | 28,586 |
13 Feb 2024 | 9.89 | 9.95 | 9.86 | 9.89 | 9.89 | 8,089 |
12 Feb 2024 | 9.86 | 9.91 | 9.81 | 9.91 | 9.91 | 25,027 |
09 Feb 2024 | 9.87 | 9.87 | 9.75 | 9.81 | 9.81 | 518,556 |
08 Feb 2024 | 9.98 | 9.99 | 9.87 | 9.87 | 9.87 | 26,587 |
07 Feb 2024 | 10.06 | 10.06 | 9.93 | 9.97 | 9.97 | 37,812 |
06 Feb 2024 | 10.04 | 10.11 | 10.04 | 10.08 | 10.08 | 169,338 |
05 Feb 2024 | 10.00 | 10.11 | 10.04 | 10.08 | 10.08 | 18,394 |
02 Feb 2024 | 10.10 | 10.11 | 10.00 | 10.06 | 10.06 | 10,022 |
01 Feb 2024 | 10.10 | 10.13 | 9.99 | 10.00 | 10.00 | 6,855 |
31 Jan 2024 | 10.02 | 10.14 | 10.02 | 10.09 | 10.09 | 20,161 |
30 Jan 2024 | 10.07 | 10.14 | 9.98 | 9.99 | 9.99 | 87,572 |
29 Jan 2024 | 10.31 | 10.31 | 10.05 | 10.05 | 10.05 | 67,008 |
26 Jan 2024 | 10.29 | 10.35 | 10.29 | 10.30 | 10.30 | 31,998 |
25 Jan 2024 | 10.27 | 10.29 | 10.23 | 10.28 | 10.28 | 92,126 |
24 Jan 2024 | 10.22 | 10.29 | 10.19 | 10.28 | 10.28 | 86,273 |
23 Jan 2024 | - | - | - | - | - | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |