Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 6.55 | 6.63 | 6.38 | 6.45 | 6.45 | 5,316,329 |
29 Apr 2024 | 6.36 | 6.65 | 6.33 | 6.59 | 6.59 | 6,388,797 |
26 Apr 2024 | 6.81 | 6.82 | 6.65 | 6.67 | 6.67 | 5,047,289 |
25 Apr 2024 | 6.72 | 6.89 | 6.62 | 6.84 | 6.84 | 3,994,542 |
24 Apr 2024 | 6.56 | 6.79 | 6.51 | 6.73 | 6.73 | 3,947,766 |
23 Apr 2024 | 6.44 | 6.70 | 6.40 | 6.61 | 6.61 | 4,379,453 |
22 Apr 2024 | 6.48 | 6.56 | 6.35 | 6.44 | 6.44 | 2,951,873 |
19 Apr 2024 | 6.46 | 6.53 | 6.32 | 6.50 | 6.50 | 4,520,225 |
18 Apr 2024 | 6.50 | 6.63 | 6.37 | 6.42 | 6.42 | 4,249,277 |
17 Apr 2024 | 6.00 | 6.50 | 5.95 | 6.50 | 6.50 | 6,253,031 |
16 Apr 2024 | 6.33 | 6.38 | 5.91 | 5.91 | 5.91 | 6,077,086 |
15 Apr 2024 | 6.78 | 6.85 | 6.31 | 6.40 | 6.40 | 5,726,866 |
12 Apr 2024 | 6.98 | 7.02 | 6.77 | 6.83 | 6.83 | 3,047,107 |
11 Apr 2024 | 6.93 | 7.05 | 6.84 | 6.95 | 6.95 | 2,615,567 |
10 Apr 2024 | 7.15 | 7.16 | 6.88 | 6.94 | 6.94 | 4,400,339 |
09 Apr 2024 | 7.03 | 7.15 | 6.98 | 7.14 | 7.14 | 3,757,782 |
08 Apr 2024 | 7.27 | 7.29 | 7.02 | 7.03 | 7.03 | 5,274,365 |
03 Apr 2024 | 7.42 | 7.42 | 7.24 | 7.35 | 7.35 | 6,435,600 |
02 Apr 2024 | 7.23 | 7.40 | 7.23 | 7.40 | 7.40 | 10,050,483 |
01 Apr 2024 | 7.26 | 7.31 | 7.14 | 7.26 | 7.26 | 8,100,063 |
29 Mar 2024 | 7.07 | 7.29 | 7.01 | 7.19 | 7.19 | 7,261,850 |
28 Mar 2024 | 6.80 | 7.30 | 6.66 | 7.18 | 7.18 | 17,954,334 |
27 Mar 2024 | 6.96 | 7.65 | 6.84 | 6.98 | 6.98 | 14,764,233 |
26 Mar 2024 | 6.85 | 6.98 | 6.76 | 6.95 | 6.95 | 2,910,202 |
25 Mar 2024 | 7.02 | 7.05 | 6.84 | 6.84 | 6.84 | 3,251,730 |
22 Mar 2024 | 7.13 | 7.15 | 6.95 | 7.03 | 7.03 | 3,474,366 |
21 Mar 2024 | 7.14 | 7.16 | 7.05 | 7.14 | 7.14 | 3,445,320 |
20 Mar 2024 | 7.11 | 7.16 | 7.05 | 7.15 | 7.15 | 3,376,409 |
19 Mar 2024 | 6.99 | 7.14 | 6.94 | 7.11 | 7.11 | 5,938,382 |
18 Mar 2024 | 6.90 | 6.98 | 6.89 | 6.98 | 6.98 | 3,098,974 |
15 Mar 2024 | 6.87 | 6.90 | 6.77 | 6.89 | 6.89 | 2,434,616 |
14 Mar 2024 | 6.87 | 6.93 | 6.79 | 6.89 | 6.89 | 3,490,878 |
13 Mar 2024 | 6.82 | 7.02 | 6.65 | 6.89 | 6.89 | 6,607,589 |
12 Mar 2024 | 6.60 | 6.83 | 6.60 | 6.76 | 6.76 | 5,245,844 |
11 Mar 2024 | 6.48 | 6.59 | 6.45 | 6.57 | 6.57 | 3,567,436 |
08 Mar 2024 | 6.41 | 6.49 | 6.37 | 6.45 | 6.45 | 2,570,903 |
07 Mar 2024 | 6.46 | 6.56 | 6.41 | 6.46 | 6.46 | 3,614,957 |
06 Mar 2024 | 6.43 | 6.49 | 6.35 | 6.49 | 6.49 | 3,014,721 |
05 Mar 2024 | 6.56 | 6.56 | 6.38 | 6.43 | 6.43 | 5,035,065 |
04 Mar 2024 | 6.68 | 6.70 | 6.54 | 6.59 | 6.59 | 2,868,401 |
01 Mar 2024 | 6.71 | 6.75 | 6.60 | 6.68 | 6.68 | 3,855,190 |
29 Feb 2024 | 6.62 | 6.74 | 6.50 | 6.70 | 6.70 | 6,120,923 |
28 Feb 2024 | 7.11 | 7.21 | 6.60 | 6.61 | 6.61 | 6,943,802 |
27 Feb 2024 | 6.86 | 7.11 | 6.80 | 7.11 | 7.11 | 3,959,866 |
26 Feb 2024 | 6.79 | 7.00 | 6.75 | 6.88 | 6.88 | 4,288,651 |
23 Feb 2024 | 6.75 | 6.82 | 6.62 | 6.80 | 6.80 | 4,725,780 |
22 Feb 2024 | 6.51 | 6.85 | 6.47 | 6.79 | 6.79 | 4,391,011 |
21 Feb 2024 | 6.42 | 6.66 | 6.34 | 6.52 | 6.52 | 4,272,747 |
20 Feb 2024 | 6.37 | 6.46 | 6.24 | 6.45 | 6.45 | 3,317,688 |
19 Feb 2024 | 6.24 | 6.55 | 6.17 | 6.37 | 6.37 | 5,343,379 |
08 Feb 2024 | 5.68 | 6.17 | 5.65 | 6.17 | 6.17 | 5,517,081 |
07 Feb 2024 | 5.82 | 5.85 | 5.53 | 5.65 | 5.65 | 5,702,638 |
06 Feb 2024 | 5.78 | 6.08 | 5.36 | 5.80 | 5.80 | 8,590,871 |
05 Feb 2024 | 6.58 | 6.58 | 5.93 | 5.93 | 5.93 | 6,803,714 |
02 Feb 2024 | 7.03 | 7.10 | 6.36 | 6.59 | 6.59 | 7,652,243 |
01 Feb 2024 | 7.17 | 7.24 | 6.88 | 7.06 | 7.06 | 5,419,528 |
31 Jan 2024 | 7.87 | 7.92 | 7.19 | 7.27 | 7.27 | 6,973,527 |
30 Jan 2024 | 8.21 | 8.23 | 7.92 | 7.98 | 7.98 | 3,054,398 |
29 Jan 2024 | 8.48 | 8.48 | 8.23 | 8.30 | 8.30 | 3,159,700 |
26 Jan 2024 | 8.30 | 8.56 | 8.26 | 8.46 | 8.46 | 3,565,172 |
25 Jan 2024 | 7.90 | 8.27 | 7.81 | 8.24 | 8.24 | 4,258,140 |
24 Jan 2024 | 7.84 | 7.98 | 7.56 | 7.90 | 7.90 | 5,136,418 |
23 Jan 2024 | 7.87 | 7.93 | 7.57 | 7.87 | 7.87 | 5,105,467 |
22 Jan 2024 | 8.50 | 8.50 | 7.87 | 7.94 | 7.94 | 5,087,925 |
19 Jan 2024 | 8.79 | 8.87 | 8.51 | 8.57 | 8.57 | 5,349,861 |
18 Jan 2024 | 8.75 | 8.90 | 8.42 | 8.90 | 8.90 | 4,425,380 |
17 Jan 2024 | 8.96 | 8.96 | 8.76 | 8.76 | 8.76 | 2,091,600 |
16 Jan 2024 | 9.00 | 9.02 | 8.83 | 8.95 | 8.95 | 2,901,140 |
15 Jan 2024 | 8.96 | 9.03 | 8.86 | 9.03 | 9.03 | 3,524,606 |
12 Jan 2024 | 8.88 | 9.04 | 8.88 | 8.98 | 8.98 | 3,136,099 |
11 Jan 2024 | 8.85 | 8.92 | 8.78 | 8.89 | 8.89 | 1,904,372 |
10 Jan 2024 | 8.89 | 8.93 | 8.77 | 8.89 | 8.89 | 2,683,366 |
09 Jan 2024 | 8.78 | 8.93 | 8.76 | 8.91 | 8.91 | 3,677,566 |
08 Jan 2024 | 8.86 | 8.90 | 8.77 | 8.78 | 8.78 | 3,014,460 |
05 Jan 2024 | 8.92 | 8.97 | 8.80 | 8.84 | 8.84 | 3,092,817 |
04 Jan 2024 | 8.83 | 8.90 | 8.77 | 8.89 | 8.89 | 2,008,050 |
03 Jan 2024 | 8.80 | 8.88 | 8.76 | 8.85 | 8.85 | 2,623,299 |
02 Jan 2024 | 8.68 | 8.86 | 8.63 | 8.80 | 8.80 | 3,564,180 |
29 Dec 2023 | 8.60 | 8.64 | 8.56 | 8.63 | 8.63 | 1,902,753 |
28 Dec 2023 | 8.50 | 8.62 | 8.42 | 8.62 | 8.62 | 2,427,730 |
27 Dec 2023 | 8.49 | 8.52 | 8.39 | 8.50 | 8.50 | 1,943,691 |
26 Dec 2023 | 8.60 | 8.63 | 8.42 | 8.45 | 8.45 | 2,390,570 |
25 Dec 2023 | 8.74 | 8.78 | 8.57 | 8.58 | 8.58 | 3,476,158 |
22 Dec 2023 | 8.81 | 8.86 | 8.72 | 8.75 | 8.75 | 2,045,300 |
21 Dec 2023 | 8.71 | 8.84 | 8.62 | 8.81 | 8.81 | 2,207,703 |
20 Dec 2023 | 8.66 | 8.87 | 8.66 | 8.73 | 8.73 | 2,689,699 |
19 Dec 2023 | 8.73 | 8.79 | 8.62 | 8.70 | 8.70 | 2,196,510 |
18 Dec 2023 | 8.91 | 8.95 | 8.70 | 8.73 | 8.73 | 2,909,716 |
15 Dec 2023 | 8.95 | 8.97 | 8.84 | 8.88 | 8.88 | 1,472,420 |
14 Dec 2023 | 8.88 | 8.98 | 8.85 | 8.91 | 8.91 | 2,561,270 |
13 Dec 2023 | 8.87 | 8.96 | 8.84 | 8.84 | 8.84 | 2,426,986 |
12 Dec 2023 | 8.79 | 8.92 | 8.71 | 8.92 | 8.92 | 2,828,098 |
11 Dec 2023 | 8.73 | 8.81 | 8.67 | 8.79 | 8.79 | 2,801,685 |
08 Dec 2023 | 8.96 | 9.01 | 8.79 | 8.79 | 8.79 | 3,350,700 |
07 Dec 2023 | 8.97 | 9.05 | 8.95 | 8.97 | 8.97 | 2,004,030 |
06 Dec 2023 | 8.93 | 9.04 | 8.92 | 8.98 | 8.98 | 1,729,137 |
05 Dec 2023 | 9.08 | 9.14 | 8.93 | 8.93 | 8.93 | 2,478,303 |
04 Dec 2023 | 9.08 | 9.14 | 9.05 | 9.09 | 9.09 | 1,787,755 |
01 Dec 2023 | 9.04 | 9.11 | 8.98 | 9.08 | 9.08 | 1,772,080 |
30 Nov 2023 | 9.05 | 9.10 | 8.96 | 9.01 | 9.01 | 1,922,336 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |