Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 8.88 | 8.89 | 8.87 | 8.89 | 8.89 | 688,350 |
02 May 2024 | 8.88 | 8.89 | 8.86 | 8.89 | 8.89 | 2,190,888 |
01 May 2024 | 8.87 | 8.89 | 8.87 | 8.87 | 8.87 | 878,457 |
30 Apr 2024 | 8.91 | 8.91 | 8.87 | 8.89 | 8.89 | 3,399,506 |
29 Apr 2024 | 8.87 | 8.93 | 8.87 | 8.92 | 8.92 | 1,293,496 |
26 Apr 2024 | 8.86 | 8.89 | 8.86 | 8.86 | 8.86 | 2,646,659 |
24 Apr 2024 | 8.88 | 8.89 | 8.86 | 8.87 | 8.87 | 1,673,354 |
23 Apr 2024 | 8.86 | 8.89 | 8.86 | 8.86 | 8.86 | 903,061 |
22 Apr 2024 | 8.87 | 8.88 | 8.86 | 8.87 | 8.87 | 569,539 |
19 Apr 2024 | 8.85 | 8.86 | 8.85 | 8.86 | 8.86 | 7,133,928 |
18 Apr 2024 | 8.86 | 8.86 | 8.84 | 8.85 | 8.85 | 3,019,504 |
17 Apr 2024 | 8.85 | 8.86 | 8.84 | 8.85 | 8.85 | 1,865,857 |
16 Apr 2024 | 8.85 | 8.87 | 8.84 | 8.85 | 8.85 | 1,926,921 |
15 Apr 2024 | 8.85 | 8.85 | 8.83 | 8.85 | 8.85 | 1,490,509 |
12 Apr 2024 | 8.83 | 8.85 | 8.83 | 8.84 | 8.84 | 2,224,286 |
11 Apr 2024 | 8.83 | 8.84 | 8.83 | 8.84 | 8.84 | 1,086,405 |
10 Apr 2024 | 8.84 | 8.84 | 8.83 | 8.83 | 8.83 | 1,476,835 |
09 Apr 2024 | 8.84 | 8.84 | 8.82 | 8.83 | 8.83 | 2,169,585 |
08 Apr 2024 | 8.84 | 8.86 | 8.83 | 8.84 | 8.84 | 2,801,754 |
05 Apr 2024 | 8.83 | 8.84 | 8.82 | 8.83 | 8.83 | 1,534,484 |
04 Apr 2024 | 8.83 | 8.83 | 8.81 | 8.82 | 8.82 | 10,132,036 |
03 Apr 2024 | 8.83 | 8.83 | 8.82 | 8.83 | 8.83 | 2,049,869 |
02 Apr 2024 | 8.83 | 8.83 | 8.82 | 8.83 | 8.83 | 2,029,156 |
28 Mar 2024 | 8.83 | 8.83 | 8.82 | 8.82 | 8.82 | 2,650,219 |
27 Mar 2024 | 8.83 | 8.83 | 8.82 | 8.82 | 8.82 | 15,450,103 |
26 Mar 2024 | 8.83 | 8.83 | 8.82 | 8.82 | 8.82 | 1,902,565 |
25 Mar 2024 | 8.83 | 8.83 | 8.82 | 8.82 | 8.82 | 1,299,020 |
22 Mar 2024 | 8.83 | 8.83 | 8.82 | 8.83 | 8.83 | 3,910,936 |
21 Mar 2024 | 8.82 | 8.83 | 8.82 | 8.82 | 8.82 | 9,350,399 |
20 Mar 2024 | 8.83 | 8.83 | 8.81 | 8.81 | 8.81 | 4,837,903 |
19 Mar 2024 | 8.82 | 8.83 | 8.82 | 8.82 | 8.82 | 4,043,637 |
18 Mar 2024 | 8.83 | 8.84 | 8.82 | 8.82 | 8.82 | 3,195,233 |
15 Mar 2024 | 8.82 | 8.83 | 8.82 | 8.82 | 8.82 | 8,613,627 |
14 Mar 2024 | 8.83 | 8.83 | 8.82 | 8.83 | 8.83 | 5,030,047 |
13 Mar 2024 | 8.82 | 8.83 | 8.82 | 8.82 | 8.82 | 3,066,100 |
12 Mar 2024 | 8.82 | 8.83 | 8.82 | 8.82 | 8.82 | 5,069,041 |
11 Mar 2024 | 8.82 | 8.83 | 8.82 | 8.82 | 8.82 | 1,358,008 |
08 Mar 2024 | 8.82 | 8.83 | 8.82 | 8.82 | 8.82 | 3,788,067 |
07 Mar 2024 | 8.82 | 8.83 | 8.82 | 8.83 | 8.83 | 8,251,000 |
06 Mar 2024 | 8.82 | 8.83 | 8.81 | 8.83 | 8.83 | 3,146,548 |
05 Mar 2024 | 8.83 | 8.83 | 8.82 | 8.83 | 8.83 | 4,396,396 |
04 Mar 2024 | 8.82 | 8.83 | 8.82 | 8.83 | 8.83 | 5,039,792 |
01 Mar 2024 | 8.82 | 8.85 | 8.81 | 8.83 | 8.83 | 3,008,275 |
29 Feb 2024 | 8.81 | 8.84 | 8.81 | 8.83 | 8.83 | 4,777,932 |
28 Feb 2024 | 8.80 | 8.83 | 8.79 | 8.81 | 8.81 | 4,531,933 |
27 Feb 2024 | 8.78 | 8.84 | 8.77 | 8.80 | 8.80 | 33,997,042 |
26 Feb 2024 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | - |
23 Feb 2024 | 8.34 | 8.39 | 8.32 | 8.38 | 8.38 | 6,019,220 |
22 Feb 2024 | 8.50 | 8.50 | 8.28 | 8.36 | 8.36 | 17,718,401 |
21 Feb 2024 | 6.89 | 8.02 | 6.83 | 7.95 | 7.95 | 4,323,643 |
20 Feb 2024 | 6.68 | 6.77 | 6.61 | 6.77 | 6.77 | 1,614,965 |
19 Feb 2024 | 6.90 | 6.98 | 6.66 | 6.70 | 6.70 | 1,668,957 |
16 Feb 2024 | 6.73 | 6.89 | 6.72 | 6.79 | 6.79 | 2,077,729 |
15 Feb 2024 | 6.78 | 6.80 | 6.66 | 6.68 | 6.68 | 1,336,728 |
14 Feb 2024 | 6.64 | 6.73 | 6.62 | 6.69 | 6.69 | 1,962,257 |
13 Feb 2024 | 6.79 | 6.84 | 6.71 | 6.72 | 6.72 | 1,340,448 |
12 Feb 2024 | 6.73 | 6.80 | 6.72 | 6.78 | 6.78 | 882,235 |
09 Feb 2024 | 6.66 | 6.79 | 6.66 | 6.76 | 6.76 | 2,377,594 |
08 Feb 2024 | 6.40 | 6.63 | 6.37 | 6.58 | 6.58 | 1,661,615 |
07 Feb 2024 | 6.55 | 6.63 | 6.37 | 6.53 | 6.53 | 3,163,149 |
06 Feb 2024 | 6.83 | 6.84 | 6.75 | 6.84 | 6.84 | 1,103,485 |
05 Feb 2024 | 6.89 | 6.89 | 6.80 | 6.83 | 6.83 | 684,525 |
02 Feb 2024 | 6.92 | 6.93 | 6.84 | 6.92 | 6.92 | 1,378,414 |
01 Feb 2024 | 7.01 | 7.02 | 6.88 | 6.89 | 6.89 | 2,088,059 |
31 Jan 2024 | 6.87 | 6.94 | 6.78 | 6.94 | 6.94 | 1,459,666 |
30 Jan 2024 | 6.92 | 6.96 | 6.75 | 6.81 | 6.81 | 1,670,572 |
29 Jan 2024 | 6.98 | 7.02 | 6.89 | 6.90 | 6.90 | 1,964,677 |
25 Jan 2024 | 6.98 | 6.98 | 6.89 | 6.96 | 6.96 | 1,363,442 |
24 Jan 2024 | 6.95 | 6.96 | 6.86 | 6.94 | 6.94 | 1,247,725 |
23 Jan 2024 | 6.94 | 6.97 | 6.88 | 6.94 | 6.94 | 1,544,203 |
22 Jan 2024 | 6.87 | 6.96 | 6.83 | 6.89 | 6.89 | 2,076,011 |
19 Jan 2024 | 6.74 | 6.79 | 6.72 | 6.77 | 6.77 | 1,132,152 |
18 Jan 2024 | 6.66 | 6.75 | 6.63 | 6.71 | 6.71 | 1,640,072 |
17 Jan 2024 | 6.66 | 6.70 | 6.61 | 6.69 | 6.69 | 1,774,391 |
16 Jan 2024 | 6.61 | 6.65 | 6.53 | 6.61 | 6.61 | 1,294,590 |
15 Jan 2024 | 6.53 | 6.63 | 6.52 | 6.61 | 6.61 | 454,820 |
12 Jan 2024 | 6.40 | 6.52 | 6.32 | 6.52 | 6.52 | 1,835,161 |
11 Jan 2024 | 6.44 | 6.49 | 6.42 | 6.45 | 6.45 | 1,418,852 |
10 Jan 2024 | 6.37 | 6.42 | 6.35 | 6.37 | 6.37 | 982,447 |
09 Jan 2024 | 6.52 | 6.52 | 6.38 | 6.40 | 6.40 | 1,166,533 |
08 Jan 2024 | 6.39 | 6.42 | 6.34 | 6.39 | 6.39 | 976,108 |
05 Jan 2024 | 6.44 | 6.47 | 6.39 | 6.40 | 6.40 | 1,130,320 |
04 Jan 2024 | 6.46 | 6.50 | 6.42 | 6.50 | 6.50 | 1,296,736 |
03 Jan 2024 | 6.52 | 6.55 | 6.46 | 6.48 | 6.48 | 731,747 |
02 Jan 2024 | 6.58 | 6.64 | 6.54 | 6.59 | 6.59 | 1,075,131 |
29 Dec 2023 | 6.58 | 6.60 | 6.54 | 6.60 | 6.60 | 372,614 |
28 Dec 2023 | 6.63 | 6.63 | 6.55 | 6.61 | 6.61 | 650,117 |
27 Dec 2023 | 6.50 | 6.59 | 6.50 | 6.56 | 6.56 | 691,557 |
22 Dec 2023 | 6.40 | 6.49 | 6.38 | 6.48 | 6.48 | 1,800,780 |
21 Dec 2023 | 6.49 | 6.49 | 6.36 | 6.41 | 6.41 | 1,423,517 |
20 Dec 2023 | 6.51 | 6.54 | 6.42 | 6.46 | 6.46 | 2,197,853 |
19 Dec 2023 | 6.40 | 6.48 | 6.39 | 6.48 | 6.48 | 1,856,734 |
18 Dec 2023 | 6.44 | 6.53 | 6.40 | 6.46 | 6.46 | 1,498,140 |
15 Dec 2023 | 6.35 | 6.47 | 6.35 | 6.46 | 6.46 | 3,330,153 |
14 Dec 2023 | 6.27 | 6.34 | 6.20 | 6.32 | 6.32 | 1,963,914 |
13 Dec 2023 | 6.04 | 6.17 | 6.03 | 6.16 | 6.16 | 2,717,115 |
12 Dec 2023 | 5.95 | 6.05 | 5.93 | 6.04 | 6.04 | 2,001,654 |
11 Dec 2023 | 5.94 | 5.97 | 5.87 | 5.91 | 5.91 | 1,262,995 |
08 Dec 2023 | 5.88 | 5.96 | 5.86 | 5.93 | 5.93 | 1,156,726 |
07 Dec 2023 | 5.98 | 5.99 | 5.88 | 5.90 | 5.90 | 1,578,350 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |