Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 9.89 | 9.89 | 9.71 | 9.71 | 9.71 | 3 |
01 May 2024 | 9.79 | 9.94 | 9.79 | 9.90 | 9.90 | 25 |
30 Apr 2024 | 9.60 | 9.73 | 9.55 | 9.73 | 9.73 | 108 |
29 Apr 2024 | 9.92 | 10.04 | 9.92 | 10.04 | 10.04 | 325 |
26 Apr 2024 | 9.99 | 9.99 | 9.91 | 9.91 | 9.91 | 37 |
25 Apr 2024 | 9.81 | 9.81 | 9.75 | 9.81 | 9.81 | 226 |
24 Apr 2024 | 9.75 | 9.82 | 9.70 | 9.80 | 9.80 | 328 |
23 Apr 2024 | 9.65 | 9.87 | 9.65 | 9.69 | 9.69 | 117 |
22 Apr 2024 | 9.36 | 9.59 | 9.36 | 9.59 | 9.59 | 584 |
19 Apr 2024 | 9.24 | 9.42 | 9.24 | 9.39 | 9.39 | 528 |
18 Apr 2024 | 9.60 | 9.65 | 9.30 | 9.30 | 9.30 | 8,900 |
17 Apr 2024 | 8.56 | 10.01 | 8.47 | 9.70 | 9.70 | 14,265 |
16 Apr 2024 | 8.28 | 8.44 | 8.24 | 8.44 | 8.44 | 391 |
15 Apr 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 11 |
12 Apr 2024 | 8.80 | 8.80 | 8.58 | 8.61 | 8.61 | 862 |
11 Apr 2024 | 8.45 | 8.73 | 8.45 | 8.73 | 8.73 | 432 |
10 Apr 2024 | 8.30 | 8.35 | 8.27 | 8.32 | 8.32 | 1,392 |
09 Apr 2024 | 8.55 | 8.65 | 8.55 | 8.55 | 8.55 | 11 |
08 Apr 2024 | 8.59 | 8.59 | 8.46 | 8.46 | 8.46 | 4,780 |
05 Apr 2024 | - | - | - | - | - | - |
04 Apr 2024 | - | - | - | - | - | - |
03 Apr 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 239 |
02 Apr 2024 | 8.75 | 8.75 | 8.54 | 8.54 | 8.54 | 475 |
28 Mar 2024 | 9.18 | 9.34 | 9.08 | 9.08 | 9.08 | 5,308 |
27 Mar 2024 | 8.81 | 8.81 | 8.76 | 8.76 | 8.76 | 634 |
26 Mar 2024 | 8.96 | 8.96 | 8.80 | 8.80 | 8.80 | 914 |
25 Mar 2024 | 8.85 | 8.85 | 8.80 | 8.81 | 8.81 | 94 |
22 Mar 2024 | 9.13 | 9.13 | 9.03 | 9.03 | 9.03 | 33 |
21 Mar 2024 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | 5 |
20 Mar 2024 | 9.03 | 9.19 | 9.03 | 9.07 | 9.07 | 801 |
19 Mar 2024 | 9.05 | 9.09 | 9.00 | 9.09 | 9.09 | 348 |
18 Mar 2024 | 9.04 | 9.08 | 9.00 | 9.08 | 9.08 | 266 |
15 Mar 2024 | 8.65 | 8.80 | 8.65 | 8.75 | 8.75 | 3,332 |
14 Mar 2024 | 9.02 | 9.05 | 8.80 | 8.81 | 8.81 | 3,074 |
13 Mar 2024 | 9.45 | 9.45 | 9.22 | 9.22 | 9.22 | 932 |
12 Mar 2024 | 9.31 | 9.42 | 9.30 | 9.37 | 9.37 | 560 |
11 Mar 2024 | 9.18 | 9.33 | 9.18 | 9.32 | 9.32 | 4,751 |
08 Mar 2024 | 9.22 | 9.28 | 9.22 | 9.26 | 9.26 | 511 |
07 Mar 2024 | 8.75 | 9.01 | 8.75 | 9.01 | 9.01 | 585 |
06 Mar 2024 | 8.40 | 8.65 | 8.31 | 8.63 | 8.63 | 648 |
05 Mar 2024 | 8.58 | 8.58 | 8.22 | 8.22 | 8.22 | 260 |
04 Mar 2024 | 8.01 | 8.22 | 7.95 | 8.22 | 8.22 | 1,328 |
01 Mar 2024 | 7.97 | 8.20 | 7.97 | 8.17 | 8.17 | 825 |
29 Feb 2024 | 7.88 | 8.08 | 7.76 | 7.97 | 7.97 | 3,755 |
28 Feb 2024 | 8.41 | 8.59 | 8.41 | 8.57 | 8.57 | 251 |
27 Feb 2024 | 8.71 | 8.71 | 8.41 | 8.43 | 8.43 | 2,541 |
26 Feb 2024 | 8.42 | 8.42 | 8.41 | 8.41 | 8.41 | 177 |
23 Feb 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 280 |
22 Feb 2024 | 8.13 | 8.13 | 8.10 | 8.10 | 8.10 | 510 |
21 Feb 2024 | 8.01 | 8.05 | 7.86 | 7.86 | 7.86 | 257 |
20 Feb 2024 | 8.23 | 8.23 | 8.18 | 8.18 | 8.18 | 14 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | - | - | - | - | - | - |
15 Feb 2024 | 8.47 | 8.76 | 8.47 | 8.63 | 8.63 | 717 |
14 Feb 2024 | 8.36 | 8.44 | 8.36 | 8.44 | 8.44 | 158 |
13 Feb 2024 | 8.38 | 8.40 | 8.28 | 8.40 | 8.40 | 894 |
12 Feb 2024 | 8.94 | 8.95 | 8.88 | 8.95 | 8.95 | 5,759 |
09 Feb 2024 | 8.70 | 8.91 | 8.70 | 8.78 | 8.78 | 934 |
08 Feb 2024 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | 25 |
07 Feb 2024 | 8.65 | 8.65 | 8.48 | 8.62 | 8.62 | 766 |
06 Feb 2024 | 8.59 | 8.68 | 8.58 | 8.58 | 8.58 | 3,145 |
05 Feb 2024 | 8.64 | 8.64 | 8.61 | 8.61 | 8.61 | 433 |
02 Feb 2024 | 9.12 | 9.12 | 8.45 | 8.57 | 8.57 | 2,322 |
01 Feb 2024 | 9.35 | 9.35 | 9.11 | 9.11 | 9.11 | 35 |
31 Jan 2024 | 9.23 | 9.33 | 9.16 | 9.31 | 9.31 | 19,566 |
30 Jan 2024 | 9.56 | 9.56 | 9.29 | 9.29 | 9.29 | 35 |
29 Jan 2024 | 8.98 | 9.29 | 8.98 | 9.23 | 9.23 | 89 |
26 Jan 2024 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | 50 |
25 Jan 2024 | 9.23 | 9.23 | 9.15 | 9.15 | 9.15 | 1,005 |
24 Jan 2024 | 9.57 | 9.57 | 9.49 | 9.52 | 9.52 | 948 |
23 Jan 2024 | 9.00 | 9.40 | 9.00 | 9.23 | 9.23 | 5,815 |
22 Jan 2024 | 8.89 | 8.95 | 8.84 | 8.84 | 8.84 | 12,830 |
19 Jan 2024 | 8.59 | 8.59 | 8.58 | 8.58 | 8.58 | 741 |
18 Jan 2024 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | 107 |
17 Jan 2024 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | 2 |
16 Jan 2024 | 8.32 | 8.38 | 8.26 | 8.38 | 8.38 | 469 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 8.52 | 8.52 | 8.47 | 8.47 | 8.47 | 1,698 |
11 Jan 2024 | 8.66 | 8.66 | 8.45 | 8.48 | 8.48 | 373 |
10 Jan 2024 | 8.55 | 8.59 | 8.38 | 8.59 | 8.59 | 189 |
09 Jan 2024 | 8.46 | 8.55 | 8.46 | 8.55 | 8.55 | 2,419 |
08 Jan 2024 | 8.41 | 8.56 | 8.41 | 8.52 | 8.52 | 2,479 |
05 Jan 2024 | - | - | - | - | - | - |
04 Jan 2024 | 8.18 | 8.30 | 8.11 | 8.30 | 8.30 | 14,166 |
03 Jan 2024 | 8.57 | 8.57 | 8.22 | 8.22 | 8.22 | 1,419 |
02 Jan 2024 | 9.18 | 9.20 | 8.69 | 8.74 | 8.74 | 4,527 |
29 Dec 2023 | 9.39 | 9.60 | 9.39 | 9.50 | 9.50 | 923 |
28 Dec 2023 | 9.59 | 9.65 | 9.57 | 9.57 | 9.57 | 5,648 |
27 Dec 2023 | 9.46 | 9.53 | 9.46 | 9.49 | 9.49 | 6,185 |
22 Dec 2023 | 9.21 | 9.35 | 9.21 | 9.34 | 9.34 | 295 |
21 Dec 2023 | 8.98 | 9.07 | 8.98 | 9.00 | 9.00 | 67 |
20 Dec 2023 | 9.08 | 9.13 | 9.08 | 9.08 | 9.08 | 1,043 |
19 Dec 2023 | 9.00 | 9.02 | 9.00 | 9.00 | 9.00 | 6 |
18 Dec 2023 | 8.77 | 8.77 | 8.69 | 8.73 | 8.73 | 208 |
15 Dec 2023 | 8.96 | 8.97 | 8.69 | 8.69 | 8.69 | 94 |
14 Dec 2023 | 9.04 | 9.33 | 9.04 | 9.06 | 9.06 | 248 |
13 Dec 2023 | - | - | - | - | - | - |
12 Dec 2023 | 8.66 | 8.66 | 8.45 | 8.46 | 8.46 | 73 |
11 Dec 2023 | 8.52 | 8.54 | 8.41 | 8.45 | 8.45 | 2,210 |
08 Dec 2023 | 8.48 | 8.65 | 8.48 | 8.57 | 8.57 | 935 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |