Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 8.50 | 8.58 | 8.45 | 8.57 | 8.57 | 142,136 |
25 Apr 2024 | 8.40 | 8.50 | 8.34 | 8.48 | 8.48 | 190,132 |
24 Apr 2024 | 8.40 | 8.39 | 8.32 | 8.35 | 8.35 | 8,226 |
23 Apr 2024 | 8.27 | 8.36 | 8.28 | 8.37 | 8.37 | 4,372 |
22 Apr 2024 | 8.25 | 8.31 | 8.23 | 8.30 | 8.30 | 333,253 |
19 Apr 2024 | 8.18 | 8.24 | 8.11 | 8.15 | 8.15 | 4,661 |
18 Apr 2024 | 8.19 | 8.19 | 8.13 | 8.16 | 8.16 | 16,493 |
17 Apr 2024 | 8.06 | 8.11 | 8.08 | 8.10 | 8.10 | 22,623 |
16 Apr 2024 | 8.10 | 8.14 | 8.10 | 8.14 | 8.14 | 15,267 |
15 Apr 2024 | 8.10 | 8.23 | 8.11 | 8.16 | 8.16 | 27,314 |
12 Apr 2024 | 8.15 | 8.35 | 8.25 | 8.26 | 8.26 | 19,583 |
11 Apr 2024 | 8.15 | 8.27 | 8.12 | 8.23 | 8.23 | 56,626 |
10 Apr 2024 | 8.29 | 8.26 | 8.15 | 8.16 | 8.16 | 38,635 |
09 Apr 2024 | 8.25 | 8.27 | 8.20 | 8.21 | 8.21 | 8,330 |
08 Apr 2024 | 8.10 | 8.22 | 8.14 | 8.15 | 8.15 | 22,099 |
05 Apr 2024 | 8.24 | 8.22 | 8.16 | 8.18 | 8.18 | 8,210 |
04 Apr 2024 | 8.20 | 8.26 | 8.21 | 8.18 | 8.18 | 17,595 |
03 Apr 2024 | 8.10 | 8.19 | 8.10 | 8.12 | 8.12 | 17,910 |
02 Apr 2024 | 8.27 | 8.31 | 8.13 | 8.16 | 8.16 | 13,879 |
28 Mar 2024 | 8.22 | 8.30 | 8.08 | 8.23 | 8.23 | 35,457 |
27 Mar 2024 | 8.20 | 8.22 | 8.09 | 8.16 | 8.16 | 97,679 |
26 Mar 2024 | 7.95 | 8.17 | 8.04 | 8.17 | 8.17 | 66,062 |
25 Mar 2024 | 8.05 | 8.07 | 7.99 | 8.02 | 8.02 | 99,873 |
22 Mar 2024 | 8.06 | 8.05 | 7.96 | 8.06 | 8.06 | 168,259 |
21 Mar 2024 | 7.85 | 8.04 | 7.89 | 8.01 | 8.01 | 80,899 |
20 Mar 2024 | 7.90 | 7.97 | 7.91 | 7.97 | 7.97 | 7,512 |
19 Mar 2024 | 7.93 | 7.97 | 7.76 | 7.97 | 7.97 | 74,660 |
18 Mar 2024 | 8.05 | 8.02 | 7.96 | 8.02 | 8.02 | 56,061 |
15 Mar 2024 | 8.07 | 8.04 | 7.98 | 8.03 | 8.03 | 142,381 |
14 Mar 2024 | 8.10 | 8.10 | 8.04 | 8.06 | 8.06 | 30,741 |
13 Mar 2024 | 8.26 | 8.24 | 8.11 | 8.19 | 8.19 | 21,602 |
12 Mar 2024 | 8.32 | 8.27 | 8.17 | 8.20 | 8.20 | 5,265 |
11 Mar 2024 | 8.15 | 8.23 | 8.15 | 8.20 | 8.20 | 37,854 |
08 Mar 2024 | 8.05 | 8.15 | 8.04 | 8.09 | 8.09 | 42,413 |
07 Mar 2024 | 8.10 | 8.14 | 8.04 | 8.15 | 8.15 | 36,680 |
06 Mar 2024 | 8.03 | 8.06 | 7.95 | 8.04 | 8.04 | 67,732 |
05 Mar 2024 | 8.06 | 8.06 | 7.99 | 8.07 | 8.07 | 21,664 |
04 Mar 2024 | 8.04 | 8.05 | 8.00 | 8.07 | 8.07 | 18,674 |
01 Mar 2024 | 7.98 | 8.04 | 7.98 | 7.99 | 7.99 | 8,543 |
29 Feb 2024 | 8.10 | 8.13 | 7.92 | 8.00 | 8.00 | 30,759 |
28 Feb 2024 | 8.32 | 8.24 | 8.15 | 8.14 | 8.14 | 13,287 |
27 Feb 2024 | 8.39 | 8.35 | 8.23 | 8.23 | 8.23 | 8,315 |
26 Feb 2024 | 8.29 | 8.38 | 8.23 | 8.30 | 8.30 | 34,495 |
23 Feb 2024 | 8.36 | 8.31 | 8.23 | 8.31 | 8.31 | 16,419 |
22 Feb 2024 | 8.47 | 8.53 | 8.38 | 8.44 | 8.44 | 16,567 |
21 Feb 2024 | 8.66 | 8.77 | 8.47 | 8.56 | 8.56 | 111,783 |
20 Feb 2024 | 9.07 | 9.32 | 8.60 | 8.75 | 8.75 | 707,009 |
19 Feb 2024 | 8.39 | 9.10 | 8.45 | 9.03 | 9.03 | 139,037 |
16 Feb 2024 | 8.65 | 8.63 | 8.59 | 8.61 | 8.61 | 41,241 |
15 Feb 2024 | 8.53 | 8.62 | 8.53 | 8.62 | 8.62 | 18,130 |
14 Feb 2024 | 8.61 | 8.52 | 8.46 | 8.46 | 8.46 | 21,848 |
13 Feb 2024 | 8.58 | 8.58 | 8.43 | 8.48 | 8.48 | 27,658 |
12 Feb 2024 | 8.61 | 8.66 | 8.56 | 8.55 | 8.55 | 6,619 |
09 Feb 2024 | 8.43 | 8.62 | 8.45 | 8.56 | 8.56 | 8,522 |
08 Feb 2024 | 8.35 | 8.52 | 8.40 | 8.39 | 8.39 | 71,716 |
07 Feb 2024 | 8.57 | 8.53 | 8.47 | 8.49 | 8.49 | 25,181 |
06 Feb 2024 | 8.30 | 8.44 | 8.27 | 8.38 | 8.38 | 926 |
05 Feb 2024 | 8.58 | 8.35 | 8.28 | 8.31 | 8.31 | 7,721 |
02 Feb 2024 | 8.45 | 8.48 | 8.30 | 8.31 | 8.31 | 7,676 |
01 Feb 2024 | 8.74 | 8.80 | 8.39 | 8.44 | 8.44 | 13,067 |
31 Jan 2024 | 8.82 | 8.82 | 8.73 | 8.76 | 8.76 | 66,039 |
30 Jan 2024 | 8.80 | 8.79 | 8.73 | 8.82 | 8.82 | 4,707 |
29 Jan 2024 | 8.71 | 8.77 | 8.66 | 8.70 | 8.70 | 20,838 |
26 Jan 2024 | 8.70 | 8.81 | 8.74 | 8.77 | 8.77 | 5,324 |
25 Jan 2024 | 8.77 | 8.82 | 8.66 | 8.74 | 8.74 | 51,856 |
24 Jan 2024 | 8.64 | 8.76 | 8.51 | 8.73 | 8.73 | 11,081 |
23 Jan 2024 | 8.65 | 8.63 | 8.55 | 8.65 | 8.65 | 1,434 |
22 Jan 2024 | 8.70 | 8.64 | 8.54 | 8.57 | 8.57 | 25,086 |
19 Jan 2024 | 8.51 | 8.58 | 8.51 | 8.51 | 8.51 | 11,943 |
18 Jan 2024 | 8.40 | 8.50 | 8.39 | 8.43 | 8.43 | 15,844 |
17 Jan 2024 | 8.52 | 8.52 | 8.33 | 8.44 | 8.44 | 34,230 |
16 Jan 2024 | 8.55 | 8.61 | 8.54 | 8.55 | 8.55 | 17,207 |
15 Jan 2024 | 8.72 | 8.72 | 8.60 | 8.63 | 8.63 | 53,043 |
12 Jan 2024 | 8.74 | 8.73 | 8.61 | 8.65 | 8.65 | 21,328 |
11 Jan 2024 | 8.69 | 8.72 | 8.60 | 8.66 | 8.66 | 12,451 |
10 Jan 2024 | 8.55 | 8.67 | 8.53 | 8.65 | 8.65 | 212,815 |
09 Jan 2024 | 8.74 | 8.72 | 8.51 | 8.58 | 8.58 | 50,394 |
08 Jan 2024 | 8.55 | 8.70 | 8.52 | 8.66 | 8.66 | 13,635 |
05 Jan 2024 | 8.54 | 8.56 | 8.45 | 8.50 | 8.50 | 15,064 |
04 Jan 2024 | 8.59 | 8.64 | 8.56 | 8.57 | 8.57 | 8,887 |
03 Jan 2024 | 8.66 | 8.68 | 8.52 | 8.56 | 8.56 | 23,565 |
02 Jan 2024 | 8.30 | 8.67 | 8.42 | 8.64 | 8.64 | 21,120 |
29 Dec 2023 | 8.50 | 8.63 | 8.32 | 8.48 | 8.48 | 16,683 |
28 Dec 2023 | 8.55 | 8.64 | 8.47 | 8.49 | 8.49 | 6,478 |
27 Dec 2023 | 8.52 | 8.64 | 8.49 | 8.60 | 8.60 | 7,657 |
22 Dec 2023 | 8.42 | 8.63 | 8.44 | 8.51 | 8.51 | 18,788 |
21 Dec 2023 | 8.68 | 8.67 | 8.55 | 8.56 | 8.56 | 13,197 |
20 Dec 2023 | 8.61 | 8.73 | 8.62 | 8.73 | 8.73 | 23,138 |
19 Dec 2023 | 8.63 | 8.73 | 8.58 | 8.65 | 8.65 | 6,536 |
18 Dec 2023 | 8.50 | 8.64 | 8.52 | 8.59 | 8.59 | 30,728 |
15 Dec 2023 | 8.70 | 8.66 | 8.57 | 8.65 | 8.65 | 40,947 |
14 Dec 2023 | 8.60 | 8.89 | 8.58 | 8.62 | 8.62 | 1,003,789 |
13 Dec 2023 | 8.49 | 8.60 | 8.41 | 8.56 | 8.56 | 93,798 |
12 Dec 2023 | 8.60 | 8.65 | 8.47 | 8.53 | 8.53 | 71,297 |
11 Dec 2023 | 8.58 | 8.76 | 8.48 | 8.50 | 8.50 | 100,654 |
08 Dec 2023 | 8.31 | 8.63 | 8.48 | 8.54 | 8.54 | 50,597 |
07 Dec 2023 | 8.59 | 8.52 | 8.34 | 8.39 | 8.39 | 12,161 |
06 Dec 2023 | 8.35 | 8.60 | 8.46 | 8.51 | 8.51 | 31,193 |
05 Dec 2023 | 8.44 | 8.51 | 8.37 | 8.48 | 8.48 | 41,260 |
04 Dec 2023 | 8.54 | 8.61 | 8.41 | 8.46 | 8.46 | 27,603 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |