Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 7.87 | 7.98 | 7.70 | 7.70 | 7.70 | 688,807 |
23 Apr 2024 | 7.98 | 8.00 | 7.82 | 7.85 | 7.85 | 341,025 |
22 Apr 2024 | 7.91 | 8.01 | 7.90 | 7.97 | 7.97 | 213,198 |
19 Apr 2024 | 7.94 | 7.96 | 7.85 | 7.88 | 7.88 | 293,549 |
18 Apr 2024 | 7.86 | 8.04 | 7.86 | 7.96 | 7.96 | 254,112 |
17 Apr 2024 | 7.83 | 8.04 | 7.83 | 7.92 | 7.92 | 330,621 |
16 Apr 2024 | 8.01 | 8.04 | 7.80 | 7.81 | 7.81 | 693,980 |
15 Apr 2024 | 8.11 | 8.15 | 8.03 | 8.05 | 8.05 | 295,071 |
12 Apr 2024 | 8.12 | 8.23 | 8.11 | 8.17 | 8.17 | 240,264 |
11 Apr 2024 | 8.18 | 8.22 | 8.11 | 8.14 | 8.14 | 160,261 |
10 Apr 2024 | 8.28 | 8.35 | 8.24 | 8.24 | 8.24 | 222,405 |
09 Apr 2024 | 8.20 | 8.29 | 8.10 | 8.28 | 8.28 | 222,213 |
08 Apr 2024 | 8.14 | 8.28 | 8.14 | 8.22 | 8.22 | 202,711 |
05 Apr 2024 | 8.25 | 8.38 | 8.09 | 8.15 | 8.15 | 292,061 |
04 Apr 2024 | 8.29 | 8.39 | 8.25 | 8.27 | 8.27 | 154,116 |
03 Apr 2024 | 8.15 | 8.29 | 8.14 | 8.23 | 8.23 | 390,886 |
02 Apr 2024 | 8.28 | 8.33 | 8.20 | 8.23 | 8.23 | 324,938 |
28 Mar 2024 | 8.29 | 8.31 | 8.13 | 8.28 | 8.28 | 439,148 |
27 Mar 2024 | 8.47 | 8.54 | 8.25 | 8.25 | 8.25 | 798,948 |
26 Mar 2024 | 8.56 | 8.64 | 8.45 | 8.46 | 8.46 | 358,346 |
25 Mar 2024 | 8.67 | 8.73 | 8.54 | 8.56 | 8.56 | 356,094 |
22 Mar 2024 | 8.65 | 8.73 | 8.53 | 8.64 | 8.64 | 365,375 |
21 Mar 2024 | 8.57 | 8.79 | 8.45 | 8.74 | 8.74 | 728,030 |
20 Mar 2024 | 8.49 | 8.71 | 8.44 | 8.50 | 8.50 | 649,009 |
19 Mar 2024 | 8.54 | 8.66 | 8.43 | 8.48 | 8.48 | 549,348 |
18 Mar 2024 | 8.33 | 8.59 | 8.33 | 8.48 | 8.48 | 369,728 |
15 Mar 2024 | 8.33 | 8.63 | 8.33 | 8.61 | 8.61 | 834,694 |
14 Mar 2024 | 8.45 | 8.51 | 8.33 | 8.36 | 8.36 | 674,865 |
13 Mar 2024 | 8.75 | 8.85 | 8.48 | 8.50 | 8.50 | 713,386 |
13 Mar 2024 | 0.126 Dividend | |||||
12 Mar 2024 | 8.70 | 8.95 | 8.66 | 8.94 | 8.81 | 411,258 |
11 Mar 2024 | 8.68 | 8.87 | 8.67 | 8.78 | 8.66 | 279,244 |
08 Mar 2024 | 8.81 | 8.91 | 8.76 | 8.82 | 8.70 | 283,688 |
07 Mar 2024 | 8.63 | 8.75 | 8.56 | 8.73 | 8.61 | 677,740 |
06 Mar 2024 | 8.45 | 8.66 | 8.35 | 8.60 | 8.48 | 606,770 |
05 Mar 2024 | 8.31 | 8.70 | 8.29 | 8.58 | 8.46 | 988,297 |
04 Mar 2024 | 8.34 | 8.43 | 8.27 | 8.32 | 8.20 | 492,042 |
01 Mar 2024 | 8.36 | 8.41 | 8.18 | 8.26 | 8.14 | 766,863 |
29 Feb 2024 | 8.05 | 8.41 | 8.02 | 8.41 | 8.29 | 1,122,928 |
28 Feb 2024 | 8.01 | 8.15 | 7.96 | 8.07 | 7.96 | 993,969 |
27 Feb 2024 | 7.92 | 8.02 | 7.85 | 7.94 | 7.83 | 692,395 |
26 Feb 2024 | 7.97 | 8.08 | 7.84 | 7.90 | 7.79 | 851,864 |
23 Feb 2024 | 7.67 | 8.00 | 7.66 | 7.94 | 7.83 | 871,047 |
22 Feb 2024 | 7.60 | 7.75 | 7.54 | 7.65 | 7.54 | 898,182 |
21 Feb 2024 | 7.84 | 7.97 | 7.60 | 7.60 | 7.49 | 1,331,268 |
20 Feb 2024 | 7.85 | 8.09 | 7.76 | 7.86 | 7.75 | 1,055,696 |
19 Feb 2024 | 7.71 | 8.00 | 7.70 | 7.76 | 7.65 | 1,762,935 |
16 Feb 2024 | 8.38 | 8.38 | 7.69 | 7.69 | 7.58 | 2,764,740 |
15 Feb 2024 | 9.78 | 9.89 | 8.16 | 8.50 | 8.38 | 3,479,592 |
14 Feb 2024 | 9.85 | 9.88 | 9.65 | 9.78 | 9.64 | 482,067 |
13 Feb 2024 | 9.99 | 10.01 | 9.82 | 9.92 | 9.78 | 392,922 |
12 Feb 2024 | 9.90 | 9.96 | 9.84 | 9.93 | 9.79 | 225,312 |
09 Feb 2024 | 9.78 | 9.86 | 9.73 | 9.84 | 9.70 | 333,213 |
08 Feb 2024 | 9.78 | 9.78 | 9.68 | 9.77 | 9.63 | 261,934 |
07 Feb 2024 | 9.70 | 9.78 | 9.65 | 9.71 | 9.57 | 366,659 |
06 Feb 2024 | 9.61 | 9.72 | 9.50 | 9.65 | 9.51 | 264,700 |
05 Feb 2024 | 9.60 | 9.61 | 9.50 | 9.60 | 9.46 | 198,365 |
02 Feb 2024 | 9.54 | 9.63 | 9.48 | 9.60 | 9.46 | 571,086 |
01 Feb 2024 | 9.74 | 9.74 | 9.46 | 9.50 | 9.37 | 405,206 |
31 Jan 2024 | 9.66 | 9.78 | 9.61 | 9.78 | 9.64 | 486,658 |
30 Jan 2024 | 9.59 | 9.76 | 9.41 | 9.66 | 9.52 | 741,434 |
29 Jan 2024 | 9.30 | 9.41 | 9.17 | 9.41 | 9.28 | 483,794 |
25 Jan 2024 | 9.34 | 9.34 | 9.09 | 9.20 | 9.07 | 361,430 |
24 Jan 2024 | 9.25 | 9.28 | 9.13 | 9.25 | 9.12 | 514,179 |
23 Jan 2024 | 9.35 | 9.36 | 9.21 | 9.31 | 9.18 | 445,148 |
22 Jan 2024 | 9.25 | 9.38 | 9.18 | 9.38 | 9.25 | 411,880 |
19 Jan 2024 | 8.96 | 9.14 | 8.92 | 9.12 | 8.99 | 709,512 |
18 Jan 2024 | 8.83 | 8.88 | 8.52 | 8.88 | 8.75 | 906,695 |
17 Jan 2024 | 8.35 | 8.84 | 8.33 | 8.84 | 8.72 | 1,042,234 |
16 Jan 2024 | 8.22 | 8.63 | 8.12 | 8.41 | 8.29 | 498,380 |
15 Jan 2024 | 8.39 | 8.39 | 8.33 | 8.35 | 8.23 | 26,689 |
12 Jan 2024 | 8.26 | 8.41 | 8.26 | 8.41 | 8.29 | 307,519 |
11 Jan 2024 | 8.48 | 8.48 | 8.27 | 8.30 | 8.18 | 266,489 |
10 Jan 2024 | 8.36 | 8.41 | 8.31 | 8.35 | 8.23 | 284,716 |
09 Jan 2024 | 8.51 | 8.51 | 8.31 | 8.36 | 8.24 | 225,655 |
08 Jan 2024 | 8.40 | 8.46 | 8.35 | 8.42 | 8.30 | 176,706 |
05 Jan 2024 | 8.44 | 8.47 | 8.38 | 8.42 | 8.30 | 220,605 |
04 Jan 2024 | 8.44 | 8.46 | 8.33 | 8.37 | 8.25 | 330,792 |
03 Jan 2024 | 8.26 | 8.49 | 8.26 | 8.44 | 8.32 | 468,592 |
02 Jan 2024 | 8.44 | 8.56 | 8.40 | 8.44 | 8.32 | 201,476 |
29 Dec 2023 | 8.48 | 8.48 | 8.42 | 8.44 | 8.32 | 139,260 |
28 Dec 2023 | 8.47 | 8.47 | 8.38 | 8.46 | 8.34 | 167,561 |
27 Dec 2023 | 8.40 | 8.40 | 8.26 | 8.38 | 8.26 | 191,126 |
22 Dec 2023 | 8.32 | 8.32 | 8.20 | 8.29 | 8.17 | 221,734 |
21 Dec 2023 | 8.38 | 8.38 | 8.26 | 8.28 | 8.16 | 326,297 |
20 Dec 2023 | 8.41 | 8.49 | 8.34 | 8.39 | 8.27 | 263,770 |
19 Dec 2023 | 8.20 | 8.38 | 8.15 | 8.35 | 8.23 | 486,068 |
18 Dec 2023 | 8.34 | 8.34 | 8.24 | 8.26 | 8.14 | 204,047 |
15 Dec 2023 | 8.31 | 8.40 | 8.22 | 8.32 | 8.20 | 1,118,810 |
14 Dec 2023 | 8.30 | 8.31 | 8.22 | 8.26 | 8.14 | 414,706 |
13 Dec 2023 | 8.21 | 8.25 | 8.16 | 8.18 | 8.06 | 481,790 |
12 Dec 2023 | 8.06 | 8.23 | 8.04 | 8.20 | 8.08 | 559,949 |
11 Dec 2023 | 8.11 | 8.16 | 8.04 | 8.08 | 7.97 | 609,863 |
08 Dec 2023 | 8.10 | 8.17 | 8.04 | 8.11 | 8.00 | 387,168 |
07 Dec 2023 | 8.09 | 8.12 | 7.98 | 8.08 | 7.97 | 559,151 |
06 Dec 2023 | 8.00 | 8.16 | 7.92 | 8.10 | 7.99 | 662,761 |
05 Dec 2023 | 7.88 | 7.99 | 7.88 | 7.99 | 7.88 | 454,800 |
04 Dec 2023 | 7.94 | 8.00 | 7.85 | 7.85 | 7.74 | 372,258 |
01 Dec 2023 | 7.77 | 7.87 | 7.77 | 7.87 | 7.76 | 256,373 |
30 Nov 2023 | 7.77 | 7.86 | 7.75 | 7.85 | 7.74 | 468,265 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |