Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
13 May 2024 | 7.95 | 7.95 | 7.87 | 7.90 | 7.90 | 4,313 |
10 May 2024 | 7.92 | 7.95 | 7.92 | 7.95 | 7.95 | 454 |
09 May 2024 | 7.90 | 7.90 | 7.82 | 7.89 | 7.89 | 3,189 |
08 May 2024 | 7.84 | 7.93 | 7.84 | 7.93 | 7.93 | 378 |
07 May 2024 | 7.82 | 7.90 | 7.82 | 7.90 | 7.90 | 11,193 |
06 May 2024 | 7.83 | 7.83 | 7.75 | 7.80 | 7.80 | 4,932 |
03 May 2024 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | 86 |
02 May 2024 | 7.82 | 7.84 | 7.77 | 7.83 | 7.83 | 14,402 |
01 May 2024 | 7.78 | 7.88 | 7.78 | 7.88 | 7.88 | 6,220 |
30 Apr 2024 | 7.89 | 7.91 | 7.89 | 7.91 | 7.91 | 967 |
29 Apr 2024 | 7.91 | 7.91 | 7.80 | 7.83 | 7.83 | 5,761 |
26 Apr 2024 | 7.85 | 7.89 | 7.85 | 7.89 | 7.89 | 20,751 |
24 Apr 2024 | 7.80 | 7.83 | 7.78 | 7.78 | 7.78 | 16,950 |
23 Apr 2024 | 7.73 | 7.78 | 7.71 | 7.78 | 7.78 | 46,046 |
22 Apr 2024 | 7.66 | 7.74 | 7.66 | 7.73 | 7.73 | 2,161 |
19 Apr 2024 | 7.68 | 7.73 | 7.67 | 7.72 | 7.72 | 4,082 |
18 Apr 2024 | 7.74 | 7.75 | 7.68 | 7.68 | 7.68 | 10,722 |
17 Apr 2024 | 7.81 | 7.81 | 7.74 | 7.78 | 7.78 | 18,170 |
16 Apr 2024 | 7.82 | 7.84 | 7.78 | 7.84 | 7.84 | 4,360 |
15 Apr 2024 | 7.87 | 7.89 | 7.81 | 7.82 | 7.82 | 20,109 |
12 Apr 2024 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | - |
11 Apr 2024 | 7.96 | 7.96 | 7.87 | 7.93 | 7.93 | 11,510 |
10 Apr 2024 | 7.95 | 7.95 | 7.88 | 7.89 | 7.89 | 6,765 |
09 Apr 2024 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | - |
08 Apr 2024 | 7.91 | 7.98 | 7.91 | 7.96 | 7.96 | 6,959 |
05 Apr 2024 | 7.88 | 7.89 | 7.82 | 7.89 | 7.89 | 3,654 |
04 Apr 2024 | 8.00 | 8.00 | 7.99 | 7.99 | 7.99 | 370 |
03 Apr 2024 | 7.94 | 8.00 | 7.94 | 8.00 | 8.00 | 1,990 |
02 Apr 2024 | 8.13 | 8.13 | 8.06 | 8.13 | 8.13 | 34,669 |
28 Mar 2024 | 8.01 | 8.11 | 8.01 | 8.10 | 8.10 | 882 |
27 Mar 2024 | 7.90 | 8.01 | 7.90 | 8.01 | 8.01 | 10,886 |
26 Mar 2024 | 7.98 | 7.99 | 7.91 | 7.91 | 7.91 | 252 |
25 Mar 2024 | 7.98 | 8.00 | 7.98 | 7.99 | 7.99 | 4,762 |
22 Mar 2024 | 7.99 | 7.99 | 7.97 | 7.98 | 7.98 | 401 |
21 Mar 2024 | 7.83 | 7.90 | 7.83 | 7.90 | 7.90 | 3,484 |
20 Mar 2024 | 7.76 | 7.84 | 7.76 | 7.77 | 7.77 | 2,522 |
19 Mar 2024 | 7.67 | 7.74 | 7.67 | 7.74 | 7.74 | 33,604 |
18 Mar 2024 | 7.65 | 7.70 | 7.65 | 7.65 | 7.65 | 95,251 |
15 Mar 2024 | 7.69 | 7.69 | 7.67 | 7.68 | 7.68 | 4,110 |
14 Mar 2024 | 7.67 | 7.72 | 7.67 | 7.67 | 7.67 | 1,906 |
13 Mar 2024 | 7.67 | 7.75 | 7.67 | 7.74 | 7.74 | 218 |
12 Mar 2024 | 7.64 | 7.72 | 7.64 | 7.64 | 7.64 | 385 |
11 Mar 2024 | 7.68 | 7.68 | 7.64 | 7.64 | 7.64 | 1,673 |
08 Mar 2024 | 7.74 | 7.74 | 7.71 | 7.72 | 7.72 | 1,223 |
07 Mar 2024 | 7.60 | 7.70 | 7.60 | 7.64 | 7.64 | 996 |
06 Mar 2024 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | 180 |
05 Mar 2024 | 7.68 | 7.75 | 7.67 | 7.67 | 7.67 | 2,349 |
04 Mar 2024 | 7.73 | 7.73 | 7.67 | 7.70 | 7.70 | 5,068 |
01 Mar 2024 | 7.59 | 7.67 | 7.59 | 7.67 | 7.67 | 4,546 |
29 Feb 2024 | 7.63 | 7.63 | 7.61 | 7.61 | 7.61 | 782 |
28 Feb 2024 | 7.53 | 7.58 | 7.52 | 7.52 | 7.52 | 538 |
27 Feb 2024 | 7.41 | 7.50 | 7.41 | 7.50 | 7.50 | 391 |
26 Feb 2024 | 7.49 | 7.49 | 7.43 | 7.49 | 7.49 | 1,208 |
23 Feb 2024 | 7.44 | 7.46 | 7.44 | 7.46 | 7.46 | 2,918 |
22 Feb 2024 | 7.37 | 7.43 | 7.37 | 7.42 | 7.42 | 312 |
21 Feb 2024 | 7.38 | 7.40 | 7.38 | 7.38 | 7.38 | 928 |
20 Feb 2024 | 7.45 | 7.45 | 7.44 | 7.44 | 7.44 | 987 |
19 Feb 2024 | 7.49 | 7.49 | 7.41 | 7.47 | 7.47 | 4,135 |
16 Feb 2024 | 7.54 | 7.55 | 7.53 | 7.55 | 7.55 | 3,522 |
15 Feb 2024 | 7.47 | 7.48 | 7.41 | 7.48 | 7.48 | 10,356 |
14 Feb 2024 | 7.39 | 7.41 | 7.39 | 7.41 | 7.41 | 450 |
13 Feb 2024 | 7.40 | 7.46 | 7.40 | 7.46 | 7.46 | 1,763 |
12 Feb 2024 | 7.35 | 7.42 | 7.35 | 7.42 | 7.42 | 582 |
09 Feb 2024 | 7.43 | 7.45 | 7.35 | 7.41 | 7.41 | 7,633 |
08 Feb 2024 | 7.35 | 7.41 | 7.33 | 7.33 | 7.33 | 27,048 |
07 Feb 2024 | 7.41 | 7.41 | 7.38 | 7.38 | 7.38 | 819 |
05 Feb 2024 | 7.44 | 7.45 | 7.35 | 7.35 | 7.35 | 13,135 |
02 Feb 2024 | 7.34 | 7.37 | 7.34 | 7.37 | 7.37 | 3,282 |
01 Feb 2024 | 7.32 | 7.32 | 7.22 | 7.22 | 7.22 | 6,371 |
31 Jan 2024 | 7.38 | 7.38 | 7.31 | 7.37 | 7.37 | 34,867 |
30 Jan 2024 | 7.38 | 7.38 | 7.31 | 7.31 | 7.31 | 32,054 |
29 Jan 2024 | 7.29 | 7.36 | 7.29 | 7.29 | 7.29 | 37,443 |
26 Jan 2024 | 7.34 | 7.34 | 7.28 | 7.28 | 7.28 | 7,815 |
25 Jan 2024 | 7.31 | 7.31 | 7.23 | 7.30 | 7.30 | 3,400 |
24 Jan 2024 | 7.37 | 7.38 | 7.30 | 7.38 | 7.38 | 20,041 |
23 Jan 2024 | 7.41 | 7.41 | 7.31 | 7.37 | 7.37 | 30,206 |
22 Jan 2024 | 7.23 | 7.30 | 7.23 | 7.29 | 7.29 | 975 |
19 Jan 2024 | 7.27 | 7.27 | 7.16 | 7.16 | 7.16 | 1,094 |
18 Jan 2024 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | 1,325 |
17 Jan 2024 | 7.22 | 7.23 | 7.16 | 7.23 | 7.23 | 1,981 |
16 Jan 2024 | 7.11 | 7.21 | 7.11 | 7.21 | 7.21 | 577 |
15 Jan 2024 | 7.09 | 7.16 | 7.09 | 7.16 | 7.16 | 1,357 |
12 Jan 2024 | 7.19 | 7.19 | 7.09 | 7.09 | 7.09 | 2,024 |
11 Jan 2024 | 7.14 | 7.22 | 7.14 | 7.21 | 7.21 | 495 |
10 Jan 2024 | 7.17 | 7.17 | 7.11 | 7.11 | 7.11 | 3,636 |
09 Jan 2024 | 7.15 | 7.20 | 7.15 | 7.20 | 7.20 | 3,013 |
08 Jan 2024 | 7.04 | 7.12 | 7.04 | 7.04 | 7.04 | 1,332 |
05 Jan 2024 | 7.02 | 7.12 | 7.02 | 7.12 | 7.12 | 2,070 |
04 Jan 2024 | 7.12 | 7.12 | 7.08 | 7.11 | 7.11 | 1,670 |
03 Jan 2024 | 7.26 | 7.26 | 7.21 | 7.21 | 7.21 | 3,219 |
29 Dec 2023 | 7.19 | 7.21 | 7.19 | 7.21 | 7.21 | 554 |
28 Dec 2023 | 7.17 | 7.20 | 7.10 | 7.10 | 7.10 | 7,725 |
27 Dec 2023 | 7.19 | 7.19 | 7.12 | 7.17 | 7.17 | 19,103 |
22 Dec 2023 | 7.17 | 7.17 | 7.14 | 7.14 | 7.14 | 445 |
21 Dec 2023 | 7.06 | 7.13 | 7.06 | 7.07 | 7.07 | 1,793 |
20 Dec 2023 | 7.22 | 7.22 | 7.13 | 7.13 | 7.13 | 282 |
19 Dec 2023 | 7.22 | 7.22 | 7.12 | 7.12 | 7.12 | 1,397 |
18 Dec 2023 | 7.29 | 7.29 | 7.13 | 7.13 | 7.13 | 1,382 |
15 Dec 2023 | 7.28 | 7.28 | 7.18 | 7.20 | 7.20 | 2,160 |
14 Dec 2023 | 7.09 | 7.19 | 7.09 | 7.16 | 7.16 | 11,431 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |