Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 May 2024 | 14.10 | 14.20 | 12.30 | 12.60 | 12.60 | 34,140 |
24 May 2024 | 12.19 | 12.33 | 12.19 | 12.28 | 12.28 | 11,746 |
23 May 2024 | 12.24 | 12.35 | 12.12 | 12.20 | 12.20 | 36,766 |
22 May 2024 | 12.64 | 12.80 | 12.38 | 12.40 | 12.40 | 84,412 |
21 May 2024 | 14.01 | 14.20 | 12.51 | 12.81 | 12.81 | 93,939 |
20 May 2024 | 13.00 | 13.03 | 12.13 | 12.81 | 12.81 | 140,435 |
17 May 2024 | 12.04 | 12.53 | 12.01 | 12.40 | 12.40 | 79,693 |
16 May 2024 | 12.11 | 12.11 | 11.90 | 12.35 | 12.35 | 38,780 |
15 May 2024 | 12.00 | 12.36 | 11.79 | 12.15 | 12.15 | 49,846 |
14 May 2024 | 11.82 | 11.88 | 11.74 | 11.81 | 11.81 | 24,973 |
13 May 2024 | 11.95 | 11.95 | 11.68 | 11.70 | 11.70 | 16,065 |
10 May 2024 | 12.26 | 12.36 | 11.88 | 11.94 | 11.94 | 67,115 |
09 May 2024 | 11.61 | 11.98 | 11.52 | 11.93 | 11.93 | 60,577 |
08 May 2024 | 11.23 | 12.29 | 11.22 | 11.61 | 11.61 | 33,479 |
07 May 2024 | 11.35 | 11.54 | 11.35 | 11.52 | 11.52 | 28,573 |
03 May 2024 | 11.13 | 11.83 | 11.12 | 11.10 | 11.10 | 13,303 |
02 May 2024 | 11.19 | 11.27 | 11.03 | 11.21 | 11.21 | 9,419 |
01 May 2024 | 11.16 | 11.33 | 11.06 | 11.15 | 11.15 | 19,476 |
30 Apr 2024 | 11.45 | 11.51 | 11.19 | 11.25 | 11.25 | 30,227 |
29 Apr 2024 | 11.48 | 11.70 | 11.48 | 11.62 | 11.62 | 27,591 |
26 Apr 2024 | 11.60 | 11.69 | 11.43 | 11.48 | 11.48 | 44,090 |
25 Apr 2024 | 11.36 | 11.44 | 11.10 | 11.33 | 11.33 | 41,023 |
24 Apr 2024 | 11.27 | 11.37 | 11.15 | 11.26 | 11.26 | 29,060 |
23 Apr 2024 | 10.95 | 11.32 | 10.86 | 11.19 | 11.19 | 46,594 |
22 Apr 2024 | 11.32 | 11.37 | 11.14 | 11.17 | 11.17 | 147,129 |
19 Apr 2024 | 11.51 | 11.57 | 11.33 | 11.55 | 11.55 | 48,916 |
18 Apr 2024 | 11.43 | 11.52 | 11.33 | 11.49 | 11.49 | 15,489 |
17 Apr 2024 | 11.33 | 11.56 | 11.10 | 11.40 | 11.40 | 34,444 |
16 Apr 2024 | 11.22 | 11.31 | 10.97 | 11.13 | 11.13 | 47,521 |
15 Apr 2024 | 12.08 | 12.08 | 11.34 | 11.41 | 11.41 | 137,651 |
12 Apr 2024 | 11.84 | 12.29 | 11.84 | 12.00 | 12.00 | 132,338 |
11 Apr 2024 | 11.60 | 11.68 | 11.37 | 11.46 | 11.46 | 75,568 |
10 Apr 2024 | 11.61 | 11.96 | 11.16 | 11.49 | 11.49 | 75,828 |
09 Apr 2024 | 11.32 | 11.66 | 11.23 | 11.45 | 11.45 | 60,789 |
08 Apr 2024 | 11.33 | 11.45 | 11.05 | 11.28 | 11.28 | 109,510 |
05 Apr 2024 | 10.88 | 11.18 | 10.78 | 11.15 | 11.15 | 98,139 |
04 Apr 2024 | 10.98 | 11.05 | 10.80 | 10.94 | 10.94 | 86,235 |
03 Apr 2024 | 10.34 | 10.76 | 10.33 | 10.71 | 10.71 | 54,067 |
02 Apr 2024 | 10.39 | 10.40 | 10.13 | 9.67 | 9.67 | 60,368 |
28 Mar 2024 | 9.38 | 9.91 | 9.38 | 9.86 | 9.86 | 15,803 |
27 Mar 2024 | 9.40 | 9.59 | 9.31 | 9.56 | 9.56 | 21,190 |
26 Mar 2024 | 9.46 | 9.55 | 9.41 | 9.45 | 9.45 | 20,307 |
25 Mar 2024 | 9.50 | 9.56 | 9.38 | 9.48 | 9.48 | 16,956 |
22 Mar 2024 | 9.47 | 9.49 | 9.34 | 9.41 | 9.41 | 10,897 |
21 Mar 2024 | 9.66 | 9.99 | 9.45 | 9.45 | 9.45 | 22,883 |
20 Mar 2024 | 9.09 | 9.12 | 9.06 | 9.09 | 9.09 | 7,824 |
19 Mar 2024 | 9.33 | 9.37 | 9.17 | 9.21 | 9.21 | 25,813 |
18 Mar 2024 | 9.46 | 9.47 | 9.35 | 9.39 | 9.39 | 24,994 |
15 Mar 2024 | 9.34 | 9.46 | 9.34 | 9.45 | 9.45 | 20,896 |
14 Mar 2024 | 9.37 | 9.42 | 9.24 | 9.33 | 9.33 | 22,854 |
13 Mar 2024 | 9.13 | 9.40 | 9.13 | 9.37 | 9.37 | 24,901 |
12 Mar 2024 | 9.21 | 9.27 | 9.09 | 9.10 | 9.10 | 18,003 |
11 Mar 2024 | 8.84 | 9.47 | 8.84 | 9.24 | 9.24 | 34,207 |
08 Mar 2024 | 9.14 | 9.15 | 8.95 | 8.95 | 8.95 | 36,898 |
07 Mar 2024 | 9.01 | 9.03 | 8.92 | 9.03 | 9.03 | 19,868 |
06 Mar 2024 | 8.68 | 8.97 | 8.68 | 8.94 | 8.94 | 20,095 |
05 Mar 2024 | 8.84 | 8.90 | 8.79 | 8.77 | 8.77 | 19,159 |
04 Mar 2024 | 8.48 | 8.79 | 8.48 | 8.76 | 8.76 | 38,730 |
01 Mar 2024 | 8.36 | 8.60 | 8.22 | 8.58 | 8.58 | 16,815 |
29 Feb 2024 | 8.38 | 8.38 | 8.17 | 8.30 | 8.30 | 12,124 |
28 Feb 2024 | 8.28 | 8.37 | 8.21 | 8.21 | 8.21 | 3,708 |
27 Feb 2024 | 8.34 | 8.38 | 8.30 | 8.31 | 8.31 | 2,377 |
26 Feb 2024 | 8.32 | 8.45 | 8.25 | 8.30 | 8.30 | 13,125 |
23 Feb 2024 | 8.28 | 8.36 | 8.22 | 8.35 | 8.35 | 10,919 |
22 Feb 2024 | 8.50 | 8.57 | 8.38 | 8.35 | 8.35 | 7,157 |
21 Feb 2024 | 8.66 | 8.66 | 8.32 | 8.38 | 8.38 | 16,655 |
20 Feb 2024 | 8.64 | 8.72 | 8.54 | 8.54 | 8.54 | 6,279 |
19 Feb 2024 | 8.72 | 8.74 | 8.65 | 8.71 | 8.71 | 2,600 |
16 Feb 2024 | 8.75 | 8.75 | 8.66 | 8.69 | 8.69 | 6,690 |
15 Feb 2024 | 8.55 | 8.75 | 8.45 | 8.63 | 8.63 | 13,903 |
14 Feb 2024 | 8.44 | 8.50 | 8.41 | 8.48 | 8.48 | 4,974 |
13 Feb 2024 | 9.03 | 9.07 | 8.46 | 8.46 | 8.46 | 32,282 |
12 Feb 2024 | 9.02 | 9.09 | 8.97 | 9.08 | 9.08 | 7,373 |
09 Feb 2024 | 9.08 | 9.09 | 8.88 | 8.91 | 8.91 | 3,722 |
08 Feb 2024 | 9.06 | 9.11 | 9.05 | 9.02 | 9.02 | 923 |
07 Feb 2024 | 9.17 | 9.22 | 9.15 | 9.12 | 9.12 | 2,212 |
06 Feb 2024 | 9.14 | 9.19 | 9.11 | 9.18 | 9.18 | 6,110 |
05 Feb 2024 | 9.26 | 9.29 | 9.10 | 9.09 | 9.09 | 3,558 |
02 Feb 2024 | 9.50 | 9.50 | 9.20 | 9.21 | 9.21 | 14,585 |
01 Feb 2024 | 9.33 | 9.43 | 9.25 | 9.39 | 9.39 | 3,159 |
31 Jan 2024 | 9.32 | 9.39 | 9.25 | 9.33 | 9.33 | 3,022 |
30 Jan 2024 | 9.36 | 9.48 | 9.28 | 9.36 | 9.36 | 6,346 |
29 Jan 2024 | 9.26 | 9.40 | 9.26 | 9.38 | 9.38 | 18,125 |
26 Jan 2024 | 9.24 | 9.24 | 9.19 | 9.14 | 9.14 | 1,444 |
25 Jan 2024 | 9.13 | 9.17 | 9.09 | 9.13 | 9.13 | 2,464 |
24 Jan 2024 | 9.20 | 9.34 | 9.10 | 9.11 | 9.11 | 2,918 |
23 Jan 2024 | 9.12 | 9.18 | 9.11 | 9.11 | 9.11 | 1,777 |
22 Jan 2024 | 9.07 | 9.08 | 8.93 | 9.04 | 9.04 | 2,845 |
19 Jan 2024 | 9.18 | 9.18 | 9.01 | 9.00 | 9.00 | 2,419 |
18 Jan 2024 | 9.10 | 9.19 | 9.06 | 9.09 | 9.09 | 8,972 |
17 Jan 2024 | 9.38 | 9.38 | 9.11 | 9.09 | 9.09 | 23,084 |
16 Jan 2024 | 9.72 | 9.72 | 9.49 | 9.47 | 9.47 | 3,201 |
15 Jan 2024 | 9.75 | 9.81 | 9.73 | 9.74 | 9.74 | 2,543 |
12 Jan 2024 | 9.57 | 9.90 | 9.49 | 9.82 | 9.82 | 21,433 |
11 Jan 2024 | 9.59 | 9.65 | 9.12 | 9.42 | 9.42 | 21,475 |
10 Jan 2024 | 9.61 | 9.68 | 9.53 | 9.60 | 9.60 | 5,904 |
09 Jan 2024 | 9.82 | 9.86 | 9.63 | 9.66 | 9.66 | 7,518 |
08 Jan 2024 | 9.64 | 9.78 | 9.63 | 9.77 | 9.77 | 12,519 |
05 Jan 2024 | 9.78 | 10.11 | 9.73 | 9.81 | 9.81 | 6,459 |
04 Jan 2024 | 9.77 | 9.81 | 9.74 | 9.81 | 9.81 | 17,063 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |