Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
16 May 2024 | 9.74 | 9.74 | 9.58 | 9.59 | 9.59 | 124,958 |
15 May 2024 | 9.65 | 9.74 | 9.61 | 9.67 | 9.67 | 61,182 |
14 May 2024 | 9.70 | 9.72 | 9.61 | 9.65 | 9.65 | 27,688 |
13 May 2024 | 9.66 | 9.74 | 9.62 | 9.70 | 9.70 | 45,528 |
12 May 2024 | 9.66 | 9.71 | 9.64 | 9.65 | 9.65 | 41,494 |
09 May 2024 | 9.74 | 9.80 | 9.65 | 9.66 | 9.66 | 107,811 |
08 May 2024 | 9.71 | 9.78 | 9.66 | 9.74 | 9.74 | 120,871 |
07 May 2024 | 9.76 | 9.81 | 9.68 | 9.71 | 9.71 | 67,474 |
06 May 2024 | 9.76 | 9.83 | 9.73 | 9.73 | 9.73 | 46,726 |
05 May 2024 | 9.82 | 9.95 | 9.75 | 9.79 | 9.79 | 50,132 |
02 May 2024 | 9.95 | 9.95 | 9.82 | 9.83 | 9.83 | 31,238 |
01 May 2024 | 9.84 | 9.86 | 9.80 | 9.81 | 9.81 | 22,967 |
30 Apr 2024 | 9.84 | 9.86 | 9.81 | 9.84 | 9.84 | 51,520 |
29 Apr 2024 | 9.85 | 9.88 | 9.83 | 9.84 | 9.84 | 23,321 |
28 Apr 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - |
25 Apr 2024 | 9.97 | 9.98 | 9.85 | 9.85 | 9.85 | 46,370 |
24 Apr 2024 | 9.94 | 10.06 | 9.89 | 9.97 | 9.97 | 138,897 |
23 Apr 2024 | 9.86 | 9.94 | 9.86 | 9.94 | 9.94 | 46,647 |
22 Apr 2024 | 9.96 | 9.96 | 9.85 | 9.85 | 9.85 | 81,496 |
21 Apr 2024 | 9.94 | 9.97 | 9.92 | 9.96 | 9.96 | 74,859 |
18 Apr 2024 | 9.96 | 10.02 | 9.91 | 9.94 | 9.94 | 140,248 |
17 Apr 2024 | 9.83 | 10.02 | 9.83 | 9.96 | 9.96 | 329,170 |
16 Apr 2024 | 9.87 | 10.02 | 9.85 | 9.98 | 9.98 | 161,106 |
15 Apr 2024 | 9.90 | 10.00 | 9.86 | 9.86 | 9.86 | 244,528 |
14 Apr 2024 | - | - | - | - | - | - |
04 Apr 2024 | 9.73 | 9.99 | 9.73 | 9.99 | 9.99 | 312,037 |
03 Apr 2024 | 9.62 | 9.73 | 9.61 | 9.73 | 9.73 | 58,813 |
02 Apr 2024 | 9.62 | 9.72 | 9.58 | 9.62 | 9.62 | 217,758 |
01 Apr 2024 | 9.63 | 9.63 | 9.56 | 9.62 | 9.62 | 26,435 |
31 Mar 2024 | 9.60 | 9.62 | 9.52 | 9.62 | 9.62 | 45,610 |
28 Mar 2024 | 9.60 | 9.64 | 9.54 | 9.60 | 9.60 | 50,950 |
27 Mar 2024 | 9.58 | 9.60 | 9.55 | 9.60 | 9.60 | 31,807 |
26 Mar 2024 | 9.63 | 9.65 | 9.55 | 9.56 | 9.56 | 83,633 |
25 Mar 2024 | 9.63 | 9.63 | 9.57 | 9.63 | 9.63 | 56,814 |
24 Mar 2024 | 9.66 | 9.68 | 9.60 | 9.63 | 9.63 | 41,320 |
21 Mar 2024 | 9.67 | 9.67 | 9.65 | 9.66 | 9.66 | 97,917 |
20 Mar 2024 | 9.65 | 9.68 | 9.65 | 9.67 | 9.67 | 75,992 |
19 Mar 2024 | 9.53 | 9.63 | 9.52 | 9.60 | 9.60 | 46,848 |
18 Mar 2024 | 9.55 | 9.57 | 9.46 | 9.53 | 9.53 | 72,780 |
17 Mar 2024 | 9.54 | 9.57 | 9.47 | 9.54 | 9.54 | 96,259 |
14 Mar 2024 | 9.64 | 9.64 | 9.50 | 9.54 | 9.54 | 328,629 |
13 Mar 2024 | 9.73 | 9.73 | 9.61 | 9.63 | 9.63 | 160,571 |
12 Mar 2024 | 9.85 | 9.85 | 9.72 | 9.73 | 9.73 | 51,423 |
11 Mar 2024 | 9.78 | 9.85 | 9.78 | 9.82 | 9.82 | 135,150 |
10 Mar 2024 | 9.79 | 9.80 | 9.75 | 9.77 | 9.77 | 24,924 |
07 Mar 2024 | 9.71 | 9.80 | 9.71 | 9.79 | 9.79 | 49,597 |
06 Mar 2024 | 9.74 | 9.77 | 9.64 | 9.75 | 9.75 | 134,077 |
05 Mar 2024 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | - |
04 Mar 2024 | 9.81 | 9.81 | 9.70 | 9.77 | 9.77 | 45,291 |
03 Mar 2024 | 9.83 | 9.83 | 9.70 | 9.73 | 9.73 | 32,727 |
29 Feb 2024 | 9.67 | 9.85 | 9.67 | 9.83 | 9.83 | 107,619 |
28 Feb 2024 | 9.67 | 9.72 | 9.60 | 9.68 | 9.68 | 34,291 |
27 Feb 2024 | 9.57 | 9.68 | 9.57 | 9.68 | 9.68 | 28,071 |
26 Feb 2024 | 9.51 | 9.57 | 9.46 | 9.57 | 9.57 | 59,049 |
25 Feb 2024 | 9.60 | 9.60 | 9.51 | 9.51 | 9.51 | 65,946 |
21 Feb 2024 | 9.60 | 9.60 | 9.55 | 9.60 | 9.60 | 54,552 |
20 Feb 2024 | 9.60 | 9.60 | 9.56 | 9.60 | 9.60 | 50,804 |
19 Feb 2024 | 9.63 | 9.65 | 9.60 | 9.60 | 9.60 | 65,713 |
18 Feb 2024 | 9.70 | 9.70 | 9.63 | 9.64 | 9.64 | 45,093 |
15 Feb 2024 | 9.67 | 9.72 | 9.65 | 9.72 | 9.72 | 193,215 |
14 Feb 2024 | 9.73 | 9.76 | 9.69 | 9.70 | 9.70 | 121,570 |
13 Feb 2024 | 9.80 | 9.80 | 9.70 | 9.75 | 9.75 | 31,749 |
12 Feb 2024 | 9.75 | 9.81 | 9.70 | 9.81 | 9.81 | 105,302 |
11 Feb 2024 | 9.70 | 9.82 | 9.63 | 9.75 | 9.75 | 41,196 |
08 Feb 2024 | 9.80 | 9.80 | 9.60 | 9.65 | 9.65 | 113,894 |
07 Feb 2024 | 9.80 | 9.80 | 9.60 | 9.65 | 9.65 | 113,894 |
06 Feb 2024 | 9.86 | 9.86 | 9.70 | 9.76 | 9.76 | 56,225 |
05 Feb 2024 | 9.90 | 9.90 | 9.78 | 9.80 | 9.80 | 39,083 |
04 Feb 2024 | 9.95 | 10.00 | 9.86 | 9.90 | 9.90 | 114,877 |
01 Feb 2024 | 9.90 | 9.91 | 9.80 | 9.91 | 9.91 | 52,577 |
31 Jan 2024 | 10.02 | 10.04 | 9.77 | 9.77 | 9.77 | 40,352 |
30 Jan 2024 | 9.99 | 10.04 | 9.89 | 10.00 | 10.00 | 144,359 |
29 Jan 2024 | 9.90 | 10.06 | 9.82 | 9.98 | 9.98 | 250,735 |
28 Jan 2024 | 9.77 | 9.91 | 9.76 | 9.90 | 9.90 | 175,625 |
25 Jan 2024 | 9.60 | 9.79 | 9.59 | 9.77 | 9.77 | 166,538 |
24 Jan 2024 | 9.57 | 9.67 | 9.50 | 9.56 | 9.56 | 30,917 |
23 Jan 2024 | 9.61 | 9.65 | 9.51 | 9.57 | 9.57 | 219,432 |
22 Jan 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - |
21 Jan 2024 | 9.80 | 9.80 | 9.64 | 9.70 | 9.70 | 164,417 |
18 Jan 2024 | 9.78 | 9.92 | 9.76 | 9.82 | 9.82 | 132,586 |
17 Jan 2024 | 9.74 | 9.83 | 9.74 | 9.80 | 9.80 | 40,448 |
16 Jan 2024 | 9.83 | 9.83 | 9.73 | 9.76 | 9.76 | 84,525 |
15 Jan 2024 | 9.84 | 9.90 | 9.83 | 9.85 | 9.85 | 33,513 |
14 Jan 2024 | 9.90 | 9.92 | 9.82 | 9.87 | 9.87 | 26,652 |
11 Jan 2024 | 9.93 | 9.94 | 9.88 | 9.89 | 9.89 | 40,609 |
10 Jan 2024 | 10.00 | 10.00 | 9.90 | 9.91 | 9.91 | 77,654 |
09 Jan 2024 | 9.91 | 10.02 | 9.85 | 10.00 | 10.00 | 238,740 |
08 Jan 2024 | 9.75 | 9.93 | 9.75 | 9.92 | 9.92 | 266,870 |
07 Jan 2024 | 9.80 | 9.81 | 9.74 | 9.75 | 9.75 | 109,913 |
04 Jan 2024 | 9.79 | 9.81 | 9.74 | 9.80 | 9.80 | 30,481 |
03 Jan 2024 | 9.82 | 9.84 | 9.78 | 9.78 | 9.78 | 27,228 |
02 Jan 2024 | 9.72 | 9.82 | 9.72 | 9.82 | 9.82 | 93,796 |
01 Jan 2024 | 9.75 | 9.79 | 9.60 | 9.72 | 9.72 | 38,609 |
31 Dec 2023 | 9.81 | 9.84 | 9.74 | 9.80 | 9.80 | 113,359 |
28 Dec 2023 | 9.90 | 9.92 | 9.79 | 9.84 | 9.84 | 59,194 |
27 Dec 2023 | 9.81 | 9.92 | 9.79 | 9.89 | 9.89 | 236,608 |
26 Dec 2023 | 9.80 | 9.83 | 9.77 | 9.82 | 9.82 | 156,071 |
25 Dec 2023 | 9.79 | 9.82 | 9.79 | 9.81 | 9.81 | 78,248 |
24 Dec 2023 | 9.73 | 9.79 | 9.70 | 9.79 | 9.79 | 70,936 |
21 Dec 2023 | 9.77 | 9.77 | 9.68 | 9.75 | 9.75 | 29,020 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |