Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | 7.98 | 8.09 | 7.20 | 7.40 | 7.40 | 27,758 |
03 May 2024 | 8.35 | 8.35 | 7.43 | 7.96 | 7.96 | 14,753 |
02 May 2024 | 6.94 | 7.83 | 6.94 | 7.83 | 7.83 | 62,047 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 7.74 | 7.74 | 7.04 | 7.12 | 7.12 | 529 |
29 Apr 2024 | 7.82 | 7.85 | 7.22 | 7.22 | 7.22 | 2,227 |
26 Apr 2024 | 7.96 | 7.99 | 7.36 | 7.41 | 7.41 | 3,755 |
25 Apr 2024 | 8.05 | 8.21 | 7.42 | 7.80 | 7.80 | 4,194 |
24 Apr 2024 | 8.00 | 8.25 | 7.80 | 7.89 | 7.89 | 35,044 |
23 Apr 2024 | 6.97 | 7.51 | 6.97 | 7.50 | 7.50 | 23,114 |
22 Apr 2024 | 7.12 | 7.12 | 6.83 | 6.83 | 6.83 | 645 |
19 Apr 2024 | 6.92 | 7.47 | 6.61 | 6.90 | 6.90 | 8,600 |
18 Apr 2024 | 7.40 | 7.50 | 6.90 | 6.92 | 6.92 | 5,802 |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 6.65 | 7.17 | 6.35 | 7.12 | 7.12 | 10,769 |
15 Apr 2024 | 6.20 | 6.62 | 6.20 | 6.52 | 6.52 | 3,559 |
12 Apr 2024 | 6.16 | 6.87 | 6.16 | 6.77 | 6.77 | 499 |
11 Apr 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
10 Apr 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
09 Apr 2024 | 7.13 | 7.13 | 6.80 | 6.80 | 6.80 | 2,773 |
08 Apr 2024 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | - |
05 Apr 2024 | 7.18 | 7.50 | 6.95 | 7.28 | 7.28 | 8,563 |
04 Apr 2024 | 6.88 | 7.21 | 6.80 | 7.18 | 7.18 | 13,849 |
03 Apr 2024 | 6.58 | 7.00 | 6.43 | 6.87 | 6.87 | 4,369 |
02 Apr 2024 | 6.90 | 6.90 | 6.63 | 6.76 | 6.76 | 2,395 |
01 Apr 2024 | 6.65 | 6.72 | 6.30 | 6.63 | 6.63 | 1,734 |
28 Mar 2024 | 6.43 | 6.70 | 6.43 | 6.52 | 6.52 | 566 |
27 Mar 2024 | 6.43 | 6.45 | 5.85 | 6.42 | 6.42 | 2,886 |
26 Mar 2024 | 5.90 | 6.30 | 5.90 | 6.15 | 6.15 | 4,401 |
25 Mar 2024 | - | - | - | - | - | - |
22 Mar 2024 | 6.15 | 6.27 | 6.00 | 6.00 | 6.00 | 5,937 |
21 Mar 2024 | 6.10 | 6.49 | 6.10 | 6.20 | 6.20 | 6,801 |
20 Mar 2024 | 6.24 | 6.24 | 6.10 | 6.22 | 6.22 | 1,941 |
19 Mar 2024 | 6.01 | 6.17 | 5.91 | 6.00 | 6.00 | 3,653 |
18 Mar 2024 | 6.07 | 6.25 | 5.82 | 5.99 | 5.99 | 4,232 |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | 6.06 | 6.64 | 6.06 | 6.33 | 6.33 | 12,142 |
13 Mar 2024 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | 510 |
12 Mar 2024 | 6.72 | 6.78 | 6.70 | 6.70 | 6.70 | 4,282 |
11 Mar 2024 | 7.33 | 7.33 | 6.94 | 6.95 | 6.95 | 8,352 |
08 Mar 2024 | - | - | - | - | - | - |
07 Mar 2024 | 7.10 | 7.21 | 6.87 | 7.19 | 7.19 | 40,091 |
06 Mar 2024 | 6.62 | 6.87 | 6.38 | 6.87 | 6.87 | 13,833 |
05 Mar 2024 | 6.82 | 6.82 | 6.53 | 6.55 | 6.55 | 1,545 |
04 Mar 2024 | 6.97 | 6.98 | 6.68 | 6.71 | 6.71 | 4,797 |
01 Mar 2024 | 6.10 | 6.69 | 6.10 | 6.65 | 6.65 | 2,707 |
29 Feb 2024 | 6.55 | 6.68 | 6.10 | 6.39 | 6.39 | 3,647 |
28 Feb 2024 | 6.41 | 6.60 | 6.37 | 6.39 | 6.39 | 4,051 |
27 Feb 2024 | 6.98 | 6.98 | 6.70 | 6.70 | 6.70 | 2,395 |
26 Feb 2024 | 7.43 | 7.43 | 7.05 | 7.05 | 7.05 | 2,918 |
23 Feb 2024 | 6.81 | 7.30 | 6.81 | 7.10 | 7.10 | 38,944 |
22 Feb 2024 | 6.70 | 7.14 | 6.70 | 7.10 | 7.10 | 11,085 |
21 Feb 2024 | 6.51 | 6.83 | 6.51 | 6.82 | 6.82 | 3,560 |
20 Feb 2024 | 6.51 | 6.53 | 6.51 | 6.51 | 6.51 | 22,290 |
16 Feb 2024 | 6.05 | 6.05 | 5.93 | 5.93 | 5.93 | 2,142 |
15 Feb 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 61 |
14 Feb 2024 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | 35 |
13 Feb 2024 | 6.19 | 6.19 | 6.07 | 6.07 | 6.07 | 130 |
12 Feb 2024 | 6.30 | 6.30 | 6.19 | 6.19 | 6.19 | 145 |
09 Feb 2024 | 6.21 | 6.31 | 6.09 | 6.31 | 6.31 | 17,292 |
08 Feb 2024 | 6.21 | 6.21 | 6.10 | 6.21 | 6.21 | 6,376 |
07 Feb 2024 | 6.23 | 6.23 | 6.21 | 6.21 | 6.21 | 2,449 |
06 Feb 2024 | 6.25 | 6.25 | 6.23 | 6.23 | 6.23 | 1,254 |
05 Feb 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 5,771 |
02 Feb 2024 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | 24 |
01 Feb 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 868 |
31 Jan 2024 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | 1,212 |
30 Jan 2024 | 6.86 | 6.90 | 6.86 | 6.86 | 6.86 | 5,481 |
29 Jan 2024 | 6.98 | 6.99 | 6.98 | 6.99 | 6.99 | 10,191 |
26 Jan 2024 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | - |
25 Jan 2024 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | 1,825 |
24 Jan 2024 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | 210 |
23 Jan 2024 | 7.55 | 7.55 | 7.40 | 7.40 | 7.40 | 1,940 |
22 Jan 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - |
19 Jan 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 1,220 |
18 Jan 2024 | 7.60 | 7.60 | 7.55 | 7.55 | 7.55 | 2,928 |
17 Jan 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 104 |
16 Jan 2024 | 7.77 | 7.77 | 7.70 | 7.70 | 7.70 | 2,801 |
12 Jan 2024 | 8.30 | 8.40 | 7.70 | 8.01 | 8.01 | 10,972 |
11 Jan 2024 | 8.00 | 8.06 | 7.90 | 8.05 | 8.05 | 35,701 |
10 Jan 2024 | 7.01 | 7.69 | 7.01 | 7.68 | 7.68 | 22,287 |
09 Jan 2024 | 7.60 | 7.60 | 7.00 | 7.33 | 7.33 | 3,198 |
08 Jan 2024 | 7.09 | 7.33 | 7.00 | 7.33 | 7.33 | 26,663 |
05 Jan 2024 | 7.29 | 7.29 | 6.78 | 6.99 | 6.99 | 2,876 |
04 Jan 2024 | 7.00 | 7.12 | 6.61 | 7.10 | 7.10 | 7,299 |
03 Jan 2024 | 7.04 | 7.12 | 6.70 | 6.90 | 6.90 | 2,558 |
02 Jan 2024 | 6.38 | 6.80 | 6.38 | 6.79 | 6.79 | 13,018 |
29 Dec 2023 | 6.60 | 6.60 | 6.23 | 6.32 | 6.32 | 2,844 |
28 Dec 2023 | 6.59 | 6.59 | 6.23 | 6.55 | 6.55 | 611 |
27 Dec 2023 | 6.60 | 6.73 | 6.30 | 6.34 | 6.34 | 1,671 |
26 Dec 2023 | 6.78 | 6.78 | 6.49 | 6.50 | 6.50 | 712 |
22 Dec 2023 | 6.55 | 6.89 | 6.27 | 6.65 | 6.65 | 13,598 |
21 Dec 2023 | 6.55 | 6.64 | 6.55 | 6.60 | 6.60 | 511 |
20 Dec 2023 | 6.71 | 6.71 | 6.37 | 6.45 | 6.45 | 6,776 |
19 Dec 2023 | 6.99 | 6.99 | 6.65 | 6.70 | 6.70 | 2,512 |
18 Dec 2023 | 6.71 | 7.13 | 6.71 | 6.99 | 6.99 | 2,359 |
15 Dec 2023 | 6.72 | 7.04 | 6.72 | 7.04 | 7.04 | 747 |
14 Dec 2023 | 7.00 | 7.15 | 6.60 | 7.05 | 7.05 | 13,220 |
13 Dec 2023 | 6.80 | 7.15 | 6.80 | 6.93 | 6.93 | 2,767 |
12 Dec 2023 | 6.76 | 7.06 | 6.55 | 7.00 | 7.00 | 3,517 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |