Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 6.00 | 6.10 | 5.95 | 6.08 | 6.08 | 6,911 |
02 May 2024 | 6.09 | 6.09 | 5.97 | 5.98 | 5.98 | 4,276 |
01 May 2024 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | - |
30 Apr 2024 | 5.99 | 6.05 | 5.93 | 6.01 | 6.01 | 157,254 |
29 Apr 2024 | 5.93 | 5.95 | 5.90 | 5.91 | 5.91 | 53,494 |
26 Apr 2024 | 6.00 | 5.95 | 5.85 | 5.90 | 5.90 | 4,109 |
25 Apr 2024 | 5.85 | 5.90 | 5.68 | 5.68 | 5.68 | 2,222 |
24 Apr 2024 | 6.16 | 6.03 | 5.91 | 5.96 | 5.96 | 5,937 |
23 Apr 2024 | 5.86 | 6.09 | 5.91 | 6.14 | 6.14 | 3,907 |
22 Apr 2024 | 6.12 | 6.09 | 5.86 | 5.89 | 5.89 | 7,793 |
19 Apr 2024 | 6.02 | 6.00 | 5.92 | 5.91 | 5.91 | 20,677 |
18 Apr 2024 | 6.18 | 6.18 | 6.15 | 6.12 | 6.12 | 2,123 |
17 Apr 2024 | 6.16 | 6.28 | 6.23 | 6.26 | 6.26 | 27,315 |
16 Apr 2024 | 6.06 | 6.16 | 6.10 | 6.13 | 6.13 | 1,973 |
15 Apr 2024 | 5.98 | 6.12 | 6.09 | 6.10 | 6.10 | 6,833 |
12 Apr 2024 | 6.18 | 6.20 | 6.09 | 6.14 | 6.14 | 120,913 |
11 Apr 2024 | 6.43 | 6.34 | 6.13 | 6.14 | 6.14 | 56,396 |
10 Apr 2024 | 6.50 | 6.59 | 6.42 | 6.45 | 6.45 | 326,765 |
09 Apr 2024 | 6.68 | 6.62 | 6.58 | 6.55 | 6.55 | 562,794 |
08 Apr 2024 | 6.27 | 6.60 | 6.44 | 6.61 | 6.61 | 682,002 |
05 Apr 2024 | 6.30 | 6.43 | 6.38 | 6.35 | 6.35 | 77,195 |
04 Apr 2024 | 6.25 | 6.47 | 6.26 | 6.44 | 6.44 | 17,558 |
03 Apr 2024 | 6.08 | 6.19 | 6.09 | 6.18 | 6.18 | 6,720 |
02 Apr 2024 | 6.00 | 6.08 | 5.99 | 6.02 | 6.02 | 133,906 |
28 Mar 2024 | 6.02 | 6.03 | 6.01 | 6.00 | 6.00 | 1,274 |
27 Mar 2024 | 5.90 | 6.01 | 5.90 | 5.95 | 5.95 | 563,309 |
26 Mar 2024 | 5.91 | 5.91 | 5.87 | 5.86 | 5.86 | 5,330 |
25 Mar 2024 | 5.72 | 5.79 | 5.65 | 5.80 | 5.80 | 16,983 |
22 Mar 2024 | 5.98 | 5.76 | 5.55 | 5.63 | 5.63 | 6,781 |
21 Mar 2024 | 5.72 | 5.89 | 5.78 | 5.89 | 5.89 | 724,471 |
20 Mar 2024 | 5.58 | 5.76 | 5.70 | 5.72 | 5.72 | 41,704 |
19 Mar 2024 | 5.65 | 5.57 | 5.45 | 5.57 | 5.57 | 80,806 |
18 Mar 2024 | 5.42 | 5.55 | 5.43 | 5.47 | 5.47 | 4,765 |
15 Mar 2024 | 5.24 | 5.48 | 5.18 | 5.47 | 5.47 | 47,602 |
14 Mar 2024 | 5.68 | 5.83 | 5.23 | 5.27 | 5.27 | 59,479 |
13 Mar 2024 | 5.82 | 5.92 | 5.70 | 5.78 | 5.78 | 66,092 |
12 Mar 2024 | 6.30 | 6.14 | 5.86 | 5.89 | 5.89 | 118,534 |
11 Mar 2024 | 6.34 | 6.76 | 5.86 | 6.28 | 6.28 | 115,799 |
08 Mar 2024 | 5.25 | 6.29 | 5.75 | 6.14 | 6.14 | 91,146 |
07 Mar 2024 | 5.13 | 5.06 | 4.93 | 4.94 | 4.94 | 88,742 |
06 Mar 2024 | 5.75 | 5.62 | 4.91 | 4.99 | 4.99 | 78,547 |
05 Mar 2024 | 6.02 | 5.97 | 5.76 | 5.76 | 5.76 | 113,953 |
04 Mar 2024 | 6.54 | 6.53 | 5.90 | 6.11 | 6.11 | 10,130 |
01 Mar 2024 | 5.49 | 6.54 | 6.11 | 6.51 | 6.51 | 542,373 |
29 Feb 2024 | 8.35 | 8.25 | 5.13 | 5.27 | 5.27 | 191,228 |
28 Feb 2024 | 8.16 | 8.40 | 8.35 | 8.40 | 8.40 | 408 |
27 Feb 2024 | 8.43 | 8.46 | 8.35 | 8.44 | 8.44 | 6,978 |
26 Feb 2024 | 8.35 | 8.50 | 8.42 | 8.47 | 8.47 | 8,533 |
23 Feb 2024 | 7.80 | 8.25 | 8.10 | 8.25 | 8.25 | 7,578 |
22 Feb 2024 | 8.08 | 7.98 | 7.98 | 7.99 | 7.99 | 141 |
21 Feb 2024 | 7.80 | 8.00 | 7.89 | 7.89 | 7.89 | 2,137 |
20 Feb 2024 | 8.10 | 8.06 | 7.80 | 7.95 | 7.95 | 6,762 |
19 Feb 2024 | 7.90 | 8.01 | 7.93 | 7.97 | 7.97 | 9,893 |
16 Feb 2024 | 8.02 | 8.01 | 7.87 | 7.93 | 7.93 | 7,381 |
15 Feb 2024 | 8.00 | 7.97 | 7.88 | 7.93 | 7.93 | 12,798 |
14 Feb 2024 | 7.74 | 7.98 | 7.80 | 7.93 | 7.93 | 19,604 |
13 Feb 2024 | 7.78 | 7.76 | 7.74 | 7.72 | 7.72 | 3,812 |
12 Feb 2024 | 7.49 | 7.79 | 7.79 | 7.78 | 7.78 | 644 |
09 Feb 2024 | 7.50 | 7.55 | 7.52 | 7.54 | 7.54 | 651 |
08 Feb 2024 | 7.48 | 7.69 | 7.42 | 7.49 | 7.49 | 14,599 |
07 Feb 2024 | 7.90 | 7.81 | 7.44 | 7.43 | 7.43 | 7,298 |
06 Feb 2024 | 7.95 | 8.05 | 7.78 | 7.82 | 7.82 | 28,912 |
05 Feb 2024 | 7.55 | 7.81 | 7.59 | 7.75 | 7.75 | 8,588 |
02 Feb 2024 | 7.22 | 7.64 | 7.42 | 7.49 | 7.49 | 6,491 |
01 Feb 2024 | 7.45 | 7.41 | 7.26 | 7.27 | 7.27 | 7,387 |
31 Jan 2024 | 7.88 | 7.53 | 7.49 | 7.50 | 7.50 | 6,067 |
30 Jan 2024 | 7.49 | 7.67 | 7.51 | 7.64 | 7.64 | 28,006 |
29 Jan 2024 | 7.10 | 7.37 | 7.15 | 7.30 | 7.30 | 238,605 |
26 Jan 2024 | 7.03 | 7.11 | 6.88 | 7.07 | 7.07 | 44,475 |
25 Jan 2024 | 7.01 | 6.95 | 6.81 | 6.94 | 6.94 | 23,599 |
24 Jan 2024 | 6.70 | 6.97 | 6.63 | 6.93 | 6.93 | 182,358 |
23 Jan 2024 | 6.40 | 6.66 | 6.45 | 6.66 | 6.66 | 81,114 |
22 Jan 2024 | 6.10 | 6.41 | 6.35 | 6.40 | 6.40 | 20,513 |
19 Jan 2024 | 6.05 | 6.09 | 6.01 | 6.08 | 6.08 | 17,924 |
18 Jan 2024 | 6.32 | 6.20 | 6.01 | 6.04 | 6.04 | 33,109 |
17 Jan 2024 | 6.66 | 6.46 | 6.24 | 6.37 | 6.37 | 447,991 |
16 Jan 2024 | 6.51 | 6.72 | 6.39 | 6.59 | 6.59 | 1,084,871 |
15 Jan 2024 | 6.59 | 6.67 | 6.41 | 6.54 | 6.54 | 491,066 |
12 Jan 2024 | 7.10 | 7.39 | 6.18 | 6.51 | 6.51 | 636,426 |
11 Jan 2024 | 8.45 | 8.43 | 7.20 | 7.22 | 7.22 | 1,673,558 |
10 Jan 2024 | 8.00 | 8.43 | 7.11 | 8.36 | 8.36 | 688,758 |
09 Jan 2024 | 9.40 | 7.60 | 5.42 | 7.56 | 7.56 | 2,012,852 |
08 Jan 2024 | 10.34 | 10.15 | 10.02 | 10.08 | 10.08 | 47,863 |
05 Jan 2024 | 10.44 | 10.35 | 10.20 | 10.24 | 10.24 | 67,392 |
04 Jan 2024 | 10.22 | 10.60 | 10.44 | 10.50 | 10.50 | 236,208 |
03 Jan 2024 | 10.23 | 10.24 | 10.06 | 10.17 | 10.17 | 120,765 |
02 Jan 2024 | 10.45 | 10.64 | 10.31 | 10.34 | 10.34 | 23,128 |
29 Dec 2023 | 9.56 | 10.94 | 9.56 | 10.68 | 10.68 | 68,430 |
28 Dec 2023 | 9.39 | 9.56 | 9.50 | 9.55 | 9.55 | 15,984 |
27 Dec 2023 | 9.21 | 9.51 | 9.39 | 9.41 | 9.41 | 20,681 |
22 Dec 2023 | 9.63 | 9.61 | 9.48 | 9.53 | 9.53 | 8,072 |
21 Dec 2023 | 9.65 | 9.70 | 9.56 | 9.65 | 9.65 | 106,783 |
20 Dec 2023 | 9.65 | 9.92 | 9.69 | 9.89 | 9.89 | 43,843 |
19 Dec 2023 | 9.51 | 9.63 | 9.51 | 9.65 | 9.65 | 105,305 |
18 Dec 2023 | 9.59 | 9.54 | 9.44 | 9.39 | 9.39 | 4,102 |
15 Dec 2023 | 9.66 | 9.66 | 9.60 | 9.54 | 9.54 | 5,127 |
14 Dec 2023 | 9.47 | 9.84 | 9.74 | 9.77 | 9.77 | 2,668 |
13 Dec 2023 | 9.22 | 9.54 | 9.42 | 9.38 | 9.38 | 35,537 |
12 Dec 2023 | 9.70 | 9.60 | 9.46 | 9.49 | 9.49 | 1,861 |
11 Dec 2023 | 9.75 | 9.72 | 9.65 | 9.71 | 9.71 | 4,130 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |