Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
13 May 2024 | - | - | - | - | - | - |
10 May 2024 | 6.50 | 6.50 | 6.14 | 6.28 | 6.28 | 3,468 |
08 May 2024 | 6.40 | 6.50 | 6.12 | 6.50 | 6.50 | 17,034 |
07 May 2024 | 6.46 | 6.98 | 6.32 | 6.40 | 6.40 | 11,989 |
06 May 2024 | 7.06 | 7.08 | 6.36 | 7.02 | 7.02 | 25,139 |
03 May 2024 | 6.22 | 7.08 | 6.22 | 7.08 | 7.08 | 8,759 |
02 May 2024 | 7.06 | 7.06 | 6.68 | 6.72 | 6.72 | 6,487 |
30 Apr 2024 | 6.66 | 7.10 | 6.66 | 7.10 | 7.10 | 1,050 |
29 Apr 2024 | 7.00 | 7.16 | 6.66 | 7.00 | 7.00 | 2,441 |
26 Apr 2024 | 7.00 | 7.00 | 6.80 | 7.00 | 7.00 | 2,420 |
25 Apr 2024 | 7.14 | 7.18 | 6.84 | 6.84 | 6.84 | 4,860 |
24 Apr 2024 | 6.98 | 7.20 | 6.86 | 6.86 | 6.86 | 14,310 |
23 Apr 2024 | 6.86 | 6.92 | 6.86 | 6.92 | 6.92 | 1,025 |
22 Apr 2024 | 7.06 | 7.06 | 6.58 | 7.06 | 7.06 | 689 |
19 Apr 2024 | 6.82 | 7.08 | 6.82 | 7.08 | 7.08 | 1,138 |
18 Apr 2024 | 6.76 | 7.04 | 6.58 | 6.98 | 6.98 | 2,753 |
17 Apr 2024 | 6.90 | 6.90 | 6.76 | 6.80 | 6.80 | 2,640 |
16 Apr 2024 | 6.82 | 6.88 | 6.52 | 6.88 | 6.88 | 11,859 |
15 Apr 2024 | 7.00 | 7.00 | 6.80 | 6.90 | 6.90 | 223 |
12 Apr 2024 | 7.00 | 7.00 | 6.80 | 7.00 | 7.00 | 13,261 |
11 Apr 2024 | 7.00 | 7.00 | 6.80 | 7.00 | 7.00 | 780 |
10 Apr 2024 | 7.58 | 7.58 | 6.90 | 6.90 | 6.90 | 8,800 |
09 Apr 2024 | 7.10 | 7.20 | 7.00 | 7.00 | 7.00 | 14,462 |
08 Apr 2024 | 7.00 | 7.18 | 7.00 | 7.10 | 7.10 | 5,915 |
05 Apr 2024 | 7.06 | 7.18 | 7.04 | 7.18 | 7.18 | 8,220 |
04 Apr 2024 | 7.04 | 7.20 | 6.98 | 7.04 | 7.04 | 35,972 |
03 Apr 2024 | 6.98 | 7.38 | 6.98 | 7.04 | 7.04 | 8,951 |
02 Apr 2024 | 7.04 | 7.20 | 6.98 | 7.20 | 7.20 | 5,536 |
28 Mar 2024 | 7.04 | 7.58 | 7.04 | 7.04 | 7.04 | 3,571 |
27 Mar 2024 | 7.29 | 7.99 | 7.00 | 7.04 | 7.04 | 13,243 |
26 Mar 2024 | 7.32 | 7.32 | 6.80 | 7.29 | 7.29 | 4,589 |
25 Mar 2024 | 6.04 | 7.56 | 6.04 | 6.73 | 6.73 | 3,924 |
22 Mar 2024 | 7.39 | 7.71 | 7.11 | 7.33 | 7.33 | 4,619 |
21 Mar 2024 | 7.30 | 7.39 | 7.08 | 7.39 | 7.39 | 3,338 |
20 Mar 2024 | 7.06 | 7.70 | 7.06 | 7.30 | 7.30 | 16,550 |
19 Mar 2024 | 7.29 | 7.77 | 7.04 | 7.77 | 7.77 | 11,439 |
18 Mar 2024 | 7.32 | 7.80 | 7.16 | 7.78 | 7.78 | 25,655 |
15 Mar 2024 | 7.70 | 7.89 | 7.31 | 7.88 | 7.88 | 13,508 |
14 Mar 2024 | 7.10 | 7.68 | 7.10 | 7.40 | 7.40 | 11,629 |
13 Mar 2024 | 7.04 | 7.79 | 7.04 | 7.45 | 7.45 | 6,995 |
12 Mar 2024 | 7.32 | 7.98 | 6.83 | 7.85 | 7.85 | 6,706 |
11 Mar 2024 | 7.78 | 7.78 | 7.24 | 7.32 | 7.32 | 20,626 |
08 Mar 2024 | 7.50 | 7.79 | 7.35 | 7.79 | 7.79 | 11,519 |
07 Mar 2024 | 7.87 | 7.87 | 7.17 | 7.50 | 7.50 | 11,599 |
06 Mar 2024 | 7.44 | 7.88 | 7.44 | 7.88 | 7.88 | 3,759 |
05 Mar 2024 | 7.58 | 7.89 | 7.35 | 7.81 | 7.81 | 2,455 |
04 Mar 2024 | 7.85 | 7.85 | 7.46 | 7.58 | 7.58 | 11,954 |
01 Mar 2024 | 7.52 | 7.99 | 7.45 | 7.85 | 7.85 | 6,237 |
29 Feb 2024 | 8.00 | 8.14 | 7.53 | 8.00 | 8.00 | 8,928 |
28 Feb 2024 | 7.50 | 8.24 | 7.50 | 8.00 | 8.00 | 3,171 |
27 Feb 2024 | 8.21 | 8.50 | 7.85 | 8.07 | 8.07 | 18,751 |
26 Feb 2024 | 8.89 | 8.94 | 8.00 | 8.57 | 8.57 | 14,084 |
23 Feb 2024 | 8.96 | 8.96 | 8.40 | 8.89 | 8.89 | 40,025 |
22 Feb 2024 | 8.50 | 9.06 | 8.50 | 8.96 | 8.96 | 39,341 |
21 Feb 2024 | 8.49 | 8.71 | 8.49 | 8.70 | 8.70 | 10,292 |
20 Feb 2024 | 8.60 | 8.65 | 8.12 | 8.41 | 8.41 | 21,680 |
19 Feb 2024 | 8.80 | 8.80 | 8.60 | 8.60 | 8.60 | 10,842 |
16 Feb 2024 | 8.89 | 8.95 | 8.41 | 8.80 | 8.80 | 6,141 |
15 Feb 2024 | 8.02 | 8.88 | 8.02 | 8.88 | 8.88 | 860 |
14 Feb 2024 | 8.31 | 8.95 | 8.31 | 8.88 | 8.88 | 844 |
13 Feb 2024 | 8.80 | 8.85 | 8.70 | 8.70 | 8.70 | 13,969 |
12 Feb 2024 | 8.60 | 8.99 | 8.12 | 8.80 | 8.80 | 24,230 |
09 Feb 2024 | 8.76 | 8.76 | 8.55 | 8.60 | 8.60 | 10,292 |
08 Feb 2024 | 8.50 | 8.78 | 8.50 | 8.75 | 8.75 | 15,078 |
07 Feb 2024 | 8.06 | 8.64 | 8.06 | 8.50 | 8.50 | 5,473 |
06 Feb 2024 | 8.01 | 8.49 | 7.90 | 8.05 | 8.05 | 19,954 |
05 Feb 2024 | 7.94 | 8.59 | 7.80 | 8.00 | 8.00 | 15,667 |
02 Feb 2024 | 8.41 | 8.41 | 7.19 | 7.97 | 7.97 | 22,343 |
01 Feb 2024 | 7.80 | 8.74 | 7.55 | 7.79 | 7.79 | 42,171 |
31 Jan 2024 | 9.04 | 9.04 | 8.76 | 8.76 | 8.76 | 2,647 |
30 Jan 2024 | 8.75 | 9.08 | 8.04 | 9.04 | 9.04 | 10,243 |
29 Jan 2024 | 8.90 | 8.90 | 8.10 | 8.75 | 8.75 | 8,440 |
26 Jan 2024 | 8.86 | 8.90 | 8.20 | 8.90 | 8.90 | 4,606 |
25 Jan 2024 | 8.80 | 9.00 | 8.55 | 8.86 | 8.86 | 11,172 |
24 Jan 2024 | 8.50 | 8.95 | 7.90 | 8.64 | 8.64 | 6,458 |
23 Jan 2024 | 8.45 | 8.50 | 7.38 | 7.38 | 7.38 | 10,121 |
22 Jan 2024 | 7.74 | 8.50 | 7.61 | 8.50 | 8.50 | 30,410 |
19 Jan 2024 | 7.70 | 7.74 | 6.99 | 7.74 | 7.74 | 12,524 |
18 Jan 2024 | 7.98 | 7.98 | 7.51 | 7.70 | 7.70 | 58,371 |
17 Jan 2024 | 7.34 | 7.50 | 7.34 | 7.40 | 7.40 | 11,436 |
16 Jan 2024 | 7.01 | 7.40 | 7.01 | 7.37 | 7.37 | 405 |
15 Jan 2024 | 7.19 | 7.40 | 7.09 | 7.19 | 7.19 | 11,954 |
12 Jan 2024 | 6.90 | 7.19 | 6.61 | 7.19 | 7.19 | 7,208 |
11 Jan 2024 | 6.38 | 7.00 | 6.38 | 6.90 | 6.90 | 31,874 |
10 Jan 2024 | 6.65 | 6.82 | 6.13 | 6.82 | 6.82 | 2,645 |
09 Jan 2024 | 6.69 | 6.92 | 6.23 | 6.65 | 6.65 | 5,394 |
08 Jan 2024 | 6.42 | 6.85 | 6.04 | 6.69 | 6.69 | 8,268 |
05 Jan 2024 | 6.55 | 7.09 | 6.43 | 6.43 | 6.43 | 2,167 |
04 Jan 2024 | 6.75 | 6.75 | 6.55 | 6.55 | 6.55 | 1,784 |
03 Jan 2024 | 7.05 | 7.05 | 6.37 | 6.85 | 6.85 | 18,177 |
02 Jan 2024 | 7.59 | 7.91 | 6.88 | 6.99 | 6.99 | 48,823 |
29 Dec 2023 | 7.60 | 7.60 | 7.59 | 7.59 | 7.59 | 8,577 |
28 Dec 2023 | 7.78 | 7.78 | 7.50 | 7.50 | 7.50 | 5,928 |
27 Dec 2023 | 7.35 | 7.50 | 7.35 | 7.35 | 7.35 | 7,365 |
22 Dec 2023 | 7.48 | 7.59 | 7.09 | 7.30 | 7.30 | 4,189 |
21 Dec 2023 | 7.80 | 7.80 | 7.06 | 7.48 | 7.48 | 514 |
20 Dec 2023 | 7.15 | 7.79 | 7.15 | 7.50 | 7.50 | 36,323 |
19 Dec 2023 | 8.39 | 8.39 | 6.49 | 7.07 | 7.07 | 142,892 |
18 Dec 2023 | 9.25 | 9.25 | 7.89 | 8.39 | 8.39 | 33,068 |
15 Dec 2023 | 8.00 | 8.20 | 7.77 | 8.20 | 8.20 | 24,666 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |