Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 9.46 | 9.50 | 8.58 | 9.18 | 9.18 | 248,817 |
27 Mar 2024 | 9.56 | 9.89 | 9.06 | 9.46 | 9.46 | 396,700 |
26 Mar 2024 | 9.17 | 9.88 | 9.17 | 9.50 | 9.50 | 428,300 |
25 Mar 2024 | 10.00 | 10.00 | 8.79 | 9.15 | 9.15 | 338,400 |
22 Mar 2024 | 9.50 | 10.00 | 9.26 | 10.00 | 10.00 | 576,100 |
21 Mar 2024 | 8.68 | 9.37 | 8.32 | 9.36 | 9.36 | 261,200 |
20 Mar 2024 | 9.15 | 9.23 | 8.76 | 9.02 | 9.02 | 210,200 |
19 Mar 2024 | 8.81 | 9.35 | 8.67 | 9.05 | 9.05 | 185,600 |
18 Mar 2024 | 9.34 | 9.48 | 8.67 | 8.96 | 8.96 | 88,200 |
15 Mar 2024 | 8.89 | 9.30 | 8.77 | 9.26 | 9.26 | 146,400 |
14 Mar 2024 | 9.21 | 9.25 | 8.60 | 8.94 | 8.94 | 58,700 |
13 Mar 2024 | 9.22 | 9.33 | 9.03 | 9.15 | 9.15 | 57,400 |
12 Mar 2024 | 9.16 | 9.42 | 8.95 | 9.15 | 9.15 | 114,700 |
11 Mar 2024 | 9.51 | 10.44 | 9.11 | 9.23 | 9.23 | 212,600 |
08 Mar 2024 | 9.04 | 9.53 | 9.02 | 9.53 | 9.53 | 46,200 |
07 Mar 2024 | 9.01 | 9.19 | 8.87 | 9.03 | 9.03 | 131,500 |
06 Mar 2024 | 9.63 | 9.76 | 8.78 | 9.06 | 9.06 | 277,200 |
05 Mar 2024 | 8.90 | 9.56 | 8.90 | 9.47 | 9.47 | 128,900 |
04 Mar 2024 | 9.51 | 9.51 | 8.70 | 9.17 | 9.17 | 113,900 |
01 Mar 2024 | 9.00 | 9.68 | 8.75 | 9.34 | 9.34 | 371,800 |
29 Feb 2024 | 8.54 | 8.98 | 8.51 | 8.92 | 8.92 | 75,600 |
28 Feb 2024 | 8.80 | 8.83 | 8.48 | 8.70 | 8.70 | 182,400 |
27 Feb 2024 | 8.70 | 8.95 | 8.43 | 8.90 | 8.90 | 278,000 |
26 Feb 2024 | 8.47 | 8.70 | 8.40 | 8.63 | 8.63 | 110,200 |
23 Feb 2024 | 8.45 | 8.80 | 8.25 | 8.47 | 8.47 | 336,800 |
22 Feb 2024 | 9.45 | 9.50 | 8.50 | 8.60 | 8.60 | 298,600 |
21 Feb 2024 | 9.29 | 9.85 | 9.25 | 9.46 | 9.46 | 216,600 |
20 Feb 2024 | 9.94 | 9.94 | 9.11 | 9.29 | 9.29 | 243,100 |
16 Feb 2024 | 8.94 | 9.97 | 8.84 | 9.71 | 9.71 | 226,000 |
15 Feb 2024 | 8.98 | 9.17 | 8.52 | 8.90 | 8.90 | 364,600 |
14 Feb 2024 | 8.55 | 9.06 | 8.27 | 8.97 | 8.97 | 103,600 |
13 Feb 2024 | 8.55 | 8.75 | 8.27 | 8.52 | 8.52 | 151,600 |
12 Feb 2024 | 8.52 | 9.02 | 8.40 | 8.89 | 8.89 | 212,800 |
09 Feb 2024 | 8.26 | 8.63 | 7.97 | 8.49 | 8.49 | 244,400 |
08 Feb 2024 | 7.80 | 8.49 | 7.80 | 8.10 | 8.10 | 173,500 |
07 Feb 2024 | 8.18 | 8.30 | 7.63 | 7.92 | 7.92 | 207,400 |
06 Feb 2024 | 8.21 | 8.45 | 7.81 | 8.31 | 8.31 | 318,300 |
05 Feb 2024 | 7.50 | 8.34 | 7.27 | 8.00 | 8.00 | 407,000 |
02 Feb 2024 | 7.01 | 7.74 | 6.72 | 7.66 | 7.66 | 296,300 |
01 Feb 2024 | 7.12 | 7.25 | 6.85 | 7.09 | 7.09 | 195,300 |
31 Jan 2024 | 6.80 | 7.01 | 6.50 | 7.00 | 7.00 | 161,200 |
30 Jan 2024 | 6.89 | 7.45 | 6.65 | 6.79 | 6.79 | 444,700 |
29 Jan 2024 | 6.71 | 6.97 | 6.27 | 6.89 | 6.89 | 196,500 |
26 Jan 2024 | 6.20 | 7.07 | 6.18 | 6.65 | 6.65 | 765,100 |
25 Jan 2024 | 5.90 | 6.49 | 5.79 | 6.16 | 6.16 | 357,900 |
24 Jan 2024 | 6.02 | 6.30 | 5.76 | 5.93 | 5.93 | 186,700 |
23 Jan 2024 | 5.87 | 5.96 | 5.70 | 5.87 | 5.87 | 79,300 |
22 Jan 2024 | 5.89 | 6.12 | 5.73 | 5.81 | 5.81 | 128,200 |
19 Jan 2024 | 5.94 | 6.14 | 5.82 | 6.00 | 6.00 | 74,000 |
18 Jan 2024 | 6.07 | 6.17 | 5.51 | 5.98 | 5.98 | 193,000 |
17 Jan 2024 | 6.45 | 6.48 | 5.84 | 6.14 | 6.14 | 188,300 |
16 Jan 2024 | 6.50 | 6.59 | 6.06 | 6.42 | 6.42 | 183,800 |
12 Jan 2024 | 6.40 | 6.80 | 6.35 | 6.58 | 6.58 | 339,600 |
11 Jan 2024 | 5.40 | 6.75 | 5.32 | 6.41 | 6.41 | 1,010,900 |
10 Jan 2024 | 5.25 | 5.33 | 4.90 | 5.05 | 5.05 | 191,500 |
09 Jan 2024 | 5.29 | 5.46 | 5.15 | 5.20 | 5.20 | 196,600 |
08 Jan 2024 | 5.19 | 5.59 | 5.19 | 5.41 | 5.41 | 104,900 |
05 Jan 2024 | 5.75 | 5.75 | 5.27 | 5.30 | 5.30 | 188,700 |
04 Jan 2024 | 5.31 | 6.13 | 5.31 | 5.88 | 5.88 | 197,900 |
03 Jan 2024 | 5.94 | 6.08 | 5.37 | 5.50 | 5.50 | 219,500 |
02 Jan 2024 | 5.81 | 6.19 | 5.81 | 5.97 | 5.97 | 128,900 |
29 Dec 2023 | 6.68 | 6.68 | 5.90 | 5.98 | 5.98 | 243,800 |
28 Dec 2023 | 6.25 | 6.70 | 6.07 | 6.68 | 6.68 | 279,500 |
27 Dec 2023 | 6.39 | 6.54 | 5.83 | 6.33 | 6.33 | 188,200 |
26 Dec 2023 | 6.44 | 6.77 | 6.09 | 6.36 | 6.36 | 264,700 |
22 Dec 2023 | 6.64 | 6.89 | 5.99 | 6.59 | 6.59 | 511,100 |
21 Dec 2023 | 6.71 | 6.90 | 6.08 | 6.65 | 6.65 | 433,100 |
20 Dec 2023 | 5.86 | 7.33 | 5.76 | 6.85 | 6.85 | 979,600 |
19 Dec 2023 | 5.66 | 5.94 | 5.55 | 5.85 | 5.85 | 228,600 |
18 Dec 2023 | 4.81 | 6.17 | 4.81 | 5.96 | 5.96 | 1,192,100 |
15 Dec 2023 | 4.82 | 5.00 | 4.52 | 4.90 | 4.90 | 505,700 |
14 Dec 2023 | 4.76 | 5.00 | 4.61 | 4.95 | 4.95 | 324,500 |
13 Dec 2023 | 4.35 | 5.00 | 4.35 | 4.92 | 4.92 | 483,600 |
12 Dec 2023 | 4.25 | 4.97 | 4.16 | 4.72 | 4.72 | 652,900 |
11 Dec 2023 | 4.39 | 4.41 | 3.80 | 4.32 | 4.32 | 973,700 |
08 Dec 2023 | 5.14 | 5.80 | 4.20 | 4.34 | 4.34 | 1,885,500 |
07 Dec 2023 | 4.75 | 5.67 | 4.71 | 5.05 | 5.05 | 3,824,100 |
06 Dec 2023 | 5.01 | 9.86 | 4.11 | 5.49 | 5.49 | 78,807,100 |
05 Dec 2023 | 2.00 | 2.13 | 1.99 | 2.10 | 2.10 | 17,900 |
04 Dec 2023 | 2.00 | 2.04 | 1.97 | 2.00 | 2.00 | 10,300 |
01 Dec 2023 | 1.90 | 1.99 | 1.80 | 1.99 | 1.99 | 14,500 |
30 Nov 2023 | 1.96 | 2.04 | 1.89 | 1.94 | 1.94 | 24,900 |
29 Nov 2023 | 2.00 | 2.04 | 1.85 | 1.89 | 1.89 | 9,800 |
28 Nov 2023 | 1.91 | 1.99 | 1.88 | 1.99 | 1.99 | 8,000 |
27 Nov 2023 | 2.05 | 2.20 | 1.85 | 1.95 | 1.95 | 33,900 |
24 Nov 2023 | 1.96 | 2.17 | 1.90 | 2.05 | 2.05 | 35,000 |
22 Nov 2023 | 1.80 | 1.88 | 1.80 | 1.88 | 1.88 | 900 |
21 Nov 2023 | 1.82 | 1.90 | 1.80 | 1.80 | 1.80 | 8,200 |
20 Nov 2023 | 1.85 | 1.88 | 1.80 | 1.80 | 1.80 | 1,800 |
17 Nov 2023 | 1.85 | 1.85 | 1.75 | 1.75 | 1.75 | 7,000 |
16 Nov 2023 | 1.75 | 2.01 | 1.72 | 1.78 | 1.78 | 11,900 |
15 Nov 2023 | 1.67 | 1.68 | 1.67 | 1.68 | 1.68 | 700 |
14 Nov 2023 | 1.81 | 1.89 | 1.65 | 1.73 | 1.73 | 14,500 |
13 Nov 2023 | 1.67 | 1.76 | 1.67 | 1.76 | 1.76 | 2,800 |
10 Nov 2023 | 1.75 | 1.76 | 1.69 | 1.69 | 1.69 | 10,800 |
09 Nov 2023 | 1.99 | 2.04 | 1.80 | 1.82 | 1.82 | 2,200 |
08 Nov 2023 | 1.79 | 1.97 | 1.75 | 1.97 | 1.97 | 3,100 |
07 Nov 2023 | 1.90 | 1.90 | 1.86 | 1.88 | 1.88 | 1,600 |
06 Nov 2023 | 2.00 | 2.00 | 1.75 | 1.86 | 1.86 | 52,000 |
03 Nov 2023 | 2.02 | 2.02 | 1.93 | 1.93 | 1.93 | 8,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |