Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 9.46 | 9.46 | 9.40 | 9.46 | 9.46 | 279 |
07 May 2024 | 9.34 | 9.58 | 9.30 | 9.40 | 9.40 | 1,140 |
06 May 2024 | 9.32 | 9.40 | 9.26 | 9.30 | 9.30 | 629 |
03 May 2024 | 9.24 | 9.40 | 9.24 | 9.40 | 9.40 | 336 |
02 May 2024 | 9.30 | 9.36 | 9.20 | 9.22 | 9.22 | 594 |
30 Apr 2024 | 9.50 | 9.50 | 9.30 | 9.30 | 9.30 | 627 |
29 Apr 2024 | 9.26 | 9.60 | 9.26 | 9.36 | 9.36 | 1,358 |
26 Apr 2024 | 9.06 | 9.06 | 9.00 | 9.06 | 9.06 | 174 |
25 Apr 2024 | 8.80 | 9.06 | 8.80 | 9.06 | 9.06 | 684 |
24 Apr 2024 | 8.82 | 8.82 | 8.76 | 8.80 | 8.80 | 218 |
23 Apr 2024 | 8.86 | 8.86 | 8.74 | 8.74 | 8.74 | 358 |
22 Apr 2024 | 8.72 | 8.88 | 8.60 | 8.82 | 8.82 | 1,965 |
19 Apr 2024 | 8.98 | 9.06 | 8.72 | 8.72 | 8.72 | 2,844 |
18 Apr 2024 | 9.10 | 9.10 | 8.94 | 8.94 | 8.94 | 451 |
17 Apr 2024 | 8.90 | 8.90 | 8.80 | 8.90 | 8.90 | 1,299 |
16 Apr 2024 | 9.20 | 9.40 | 9.00 | 9.26 | 9.26 | 1,187 |
15 Apr 2024 | 9.66 | 9.90 | 9.00 | 9.00 | 9.00 | 5,896 |
12 Apr 2024 | 9.56 | 9.56 | 9.48 | 9.48 | 9.48 | 1,270 |
11 Apr 2024 | 9.62 | 9.66 | 9.50 | 9.56 | 9.56 | 840 |
10 Apr 2024 | 9.56 | 9.66 | 9.56 | 9.60 | 9.60 | 1,961 |
09 Apr 2024 | 9.60 | 9.60 | 9.44 | 9.50 | 9.50 | 2,436 |
08 Apr 2024 | 9.56 | 9.60 | 9.24 | 9.56 | 9.56 | 3,383 |
05 Apr 2024 | 9.14 | 9.46 | 8.96 | 9.46 | 9.46 | 1,954 |
04 Apr 2024 | 8.96 | 9.00 | 8.94 | 8.94 | 8.94 | 1,234 |
03 Apr 2024 | 8.86 | 8.88 | 8.84 | 8.88 | 8.88 | 275 |
02 Apr 2024 | 8.80 | 8.90 | 8.72 | 8.84 | 8.84 | 1,950 |
28 Mar 2024 | 9.30 | 9.56 | 8.80 | 8.80 | 8.80 | 2,982 |
27 Mar 2024 | 9.30 | 9.46 | 9.30 | 9.30 | 9.30 | 1,240 |
26 Mar 2024 | 9.24 | 9.32 | 9.10 | 9.32 | 9.32 | 681 |
25 Mar 2024 | 9.46 | 9.46 | 9.24 | 9.24 | 9.24 | 1,129 |
22 Mar 2024 | 8.80 | 9.14 | 8.80 | 9.10 | 9.10 | 1,189 |
21 Mar 2024 | 8.66 | 8.76 | 8.60 | 8.76 | 8.76 | 1,564 |
20 Mar 2024 | 9.30 | 9.36 | 8.60 | 9.06 | 9.06 | 1,983 |
19 Mar 2024 | 9.20 | 9.26 | 9.10 | 9.26 | 9.26 | 215 |
18 Mar 2024 | 9.20 | 9.26 | 9.10 | 9.10 | 9.10 | 315 |
15 Mar 2024 | 9.16 | 9.60 | 9.10 | 9.20 | 9.20 | 2,570 |
14 Mar 2024 | 9.30 | 9.60 | 8.80 | 8.90 | 8.90 | 2,361 |
13 Mar 2024 | 9.10 | 9.60 | 9.00 | 9.60 | 9.60 | 4,803 |
12 Mar 2024 | 8.96 | 9.06 | 8.74 | 9.00 | 9.00 | 1,875 |
11 Mar 2024 | 8.74 | 8.90 | 8.64 | 8.90 | 8.90 | 1,960 |
08 Mar 2024 | 8.70 | 8.70 | 8.20 | 8.20 | 8.20 | 1,386 |
07 Mar 2024 | 8.46 | 8.70 | 8.46 | 8.70 | 8.70 | 1,549 |
06 Mar 2024 | 8.00 | 8.80 | 8.00 | 8.36 | 8.36 | 4,803 |
05 Mar 2024 | 7.90 | 8.04 | 7.64 | 7.80 | 7.80 | 2,252 |
04 Mar 2024 | 8.04 | 8.04 | 7.74 | 7.86 | 7.86 | 1,094 |
01 Mar 2024 | 8.00 | 8.12 | 7.82 | 7.94 | 7.94 | 792 |
29 Feb 2024 | 8.18 | 8.18 | 7.80 | 7.94 | 7.94 | 594 |
28 Feb 2024 | 8.44 | 8.44 | 7.14 | 8.16 | 8.16 | 4,355 |
27 Feb 2024 | 8.22 | 8.50 | 8.10 | 8.50 | 8.50 | 579 |
26 Feb 2024 | 8.40 | 8.46 | 7.94 | 8.20 | 8.20 | 1,982 |
23 Feb 2024 | 7.62 | 8.72 | 7.62 | 8.72 | 8.72 | 5,650 |
22 Feb 2024 | 7.44 | 7.64 | 7.44 | 7.64 | 7.64 | 810 |
21 Feb 2024 | 7.54 | 7.54 | 7.34 | 7.34 | 7.34 | 300 |
20 Feb 2024 | 7.40 | 7.60 | 7.36 | 7.60 | 7.60 | 3,145 |
19 Feb 2024 | 7.10 | 7.36 | 7.00 | 7.30 | 7.30 | 2,125 |
16 Feb 2024 | 7.20 | 7.20 | 7.10 | 7.10 | 7.10 | 358 |
15 Feb 2024 | 6.90 | 7.20 | 6.90 | 7.10 | 7.10 | 898 |
14 Feb 2024 | 7.10 | 7.10 | 6.88 | 6.88 | 6.88 | 265 |
13 Feb 2024 | 7.02 | 7.08 | 7.02 | 7.08 | 7.08 | 230 |
12 Feb 2024 | 7.22 | 7.22 | 6.90 | 7.00 | 7.00 | 436 |
09 Feb 2024 | 7.24 | 7.42 | 6.90 | 7.22 | 7.22 | 2,584 |
08 Feb 2024 | 7.04 | 7.22 | 7.04 | 7.14 | 7.14 | 371 |
07 Feb 2024 | 7.14 | 7.14 | 7.02 | 7.02 | 7.02 | 509 |
06 Feb 2024 | 7.20 | 7.24 | 7.02 | 7.20 | 7.20 | 880 |
05 Feb 2024 | 7.14 | 7.20 | 7.14 | 7.20 | 7.20 | 240 |
02 Feb 2024 | 7.30 | 7.30 | 7.02 | 7.14 | 7.14 | 1,667 |
01 Feb 2024 | 7.20 | 7.30 | 7.02 | 7.02 | 7.02 | 603 |
31 Jan 2024 | 7.26 | 7.26 | 7.06 | 7.24 | 7.24 | 1,116 |
30 Jan 2024 | 7.18 | 7.28 | 7.16 | 7.20 | 7.20 | 431 |
29 Jan 2024 | 7.42 | 7.42 | 7.16 | 7.16 | 7.16 | 1,337 |
26 Jan 2024 | 7.08 | 7.24 | 7.08 | 7.16 | 7.16 | 160 |
25 Jan 2024 | 7.22 | 7.22 | 7.10 | 7.12 | 7.12 | 799 |
24 Jan 2024 | 7.20 | 7.20 | 7.02 | 7.20 | 7.20 | 2,032 |
23 Jan 2024 | 7.24 | 7.24 | 7.18 | 7.20 | 7.20 | 999 |
22 Jan 2024 | 6.80 | 7.24 | 6.80 | 7.20 | 7.20 | 3,262 |
19 Jan 2024 | 6.80 | 6.80 | 6.52 | 6.52 | 6.52 | 1,940 |
18 Jan 2024 | 6.80 | 6.80 | 6.74 | 6.80 | 6.80 | 182 |
17 Jan 2024 | 7.00 | 7.00 | 6.84 | 6.84 | 6.84 | 80 |
16 Jan 2024 | 7.02 | 7.06 | 7.00 | 7.00 | 7.00 | 70 |
15 Jan 2024 | 6.90 | 7.00 | 6.90 | 7.00 | 7.00 | 586 |
12 Jan 2024 | 7.16 | 7.16 | 7.00 | 7.00 | 7.00 | 386 |
11 Jan 2024 | 6.80 | 7.16 | 6.80 | 7.10 | 7.10 | 2,263 |
10 Jan 2024 | 6.80 | 6.80 | 6.62 | 6.78 | 6.78 | 343 |
09 Jan 2024 | 6.64 | 6.80 | 6.40 | 6.80 | 6.80 | 3,587 |
08 Jan 2024 | 7.50 | 7.50 | 6.74 | 6.74 | 6.74 | 4,206 |
05 Jan 2024 | 7.66 | 7.66 | 7.50 | 7.50 | 7.50 | 556 |
04 Jan 2024 | 7.52 | 7.80 | 7.40 | 7.66 | 7.66 | 1,155 |
03 Jan 2024 | 7.18 | 7.80 | 7.18 | 7.48 | 7.48 | 1,176 |
02 Jan 2024 | 6.98 | 7.20 | 6.98 | 7.20 | 7.20 | 132 |
29 Dec 2023 | 7.20 | 7.20 | 6.76 | 6.98 | 6.98 | 1,764 |
28 Dec 2023 | 7.26 | 7.30 | 7.02 | 7.12 | 7.12 | 401 |
27 Dec 2023 | 7.16 | 7.26 | 7.10 | 7.16 | 7.16 | 1,547 |
22 Dec 2023 | 6.72 | 7.16 | 6.72 | 6.92 | 6.92 | 1,078 |
21 Dec 2023 | 6.94 | 7.06 | 6.70 | 6.70 | 6.70 | 1,297 |
20 Dec 2023 | 6.90 | 7.24 | 6.90 | 6.92 | 6.92 | 1,714 |
19 Dec 2023 | 6.76 | 6.88 | 6.74 | 6.74 | 6.74 | 436 |
18 Dec 2023 | 6.72 | 6.86 | 6.72 | 6.80 | 6.80 | 385 |
15 Dec 2023 | 6.90 | 6.90 | 6.60 | 6.80 | 6.80 | 4,231 |
14 Dec 2023 | 6.60 | 6.90 | 6.60 | 6.70 | 6.70 | 889 |
13 Dec 2023 | 7.16 | 7.16 | 6.56 | 6.60 | 6.60 | 1,909 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |