Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 8.28 | 8.40 | 8.27 | 8.33 | 8.33 | 93,757 |
02 May 2024 | 8.23 | 8.23 | 8.09 | 8.22 | 8.22 | 103,347 |
01 May 2024 | 8.38 | 8.48 | 8.29 | 8.32 | 8.32 | 81,855 |
30 Apr 2024 | 8.40 | 8.51 | 8.37 | 8.48 | 8.48 | 57,411 |
29 Apr 2024 | 8.24 | 8.43 | 8.23 | 8.41 | 8.41 | 74,334 |
26 Apr 2024 | 8.35 | 8.40 | 8.13 | 8.17 | 8.17 | 126,898 |
24 Apr 2024 | 8.44 | 8.54 | 8.22 | 8.40 | 8.40 | 206,642 |
23 Apr 2024 | 8.38 | 8.52 | 8.38 | 8.42 | 8.42 | 151,536 |
22 Apr 2024 | 8.49 | 8.49 | 8.28 | 8.29 | 8.29 | 69,007 |
19 Apr 2024 | 8.43 | 8.54 | 8.38 | 8.46 | 8.46 | 141,743 |
18 Apr 2024 | 8.43 | 8.52 | 8.36 | 8.51 | 8.51 | 126,961 |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 8.36 | 8.44 | 8.30 | 8.34 | 8.34 | 206,577 |
15 Apr 2024 | 8.35 | 8.55 | 8.30 | 8.55 | 8.55 | 194,201 |
12 Apr 2024 | 8.36 | 8.43 | 8.30 | 8.36 | 8.36 | 164,101 |
11 Apr 2024 | 8.06 | 8.42 | 8.06 | 8.39 | 8.39 | 175,368 |
10 Apr 2024 | 8.03 | 8.26 | 7.86 | 8.12 | 8.12 | 230,182 |
09 Apr 2024 | 7.86 | 8.20 | 7.76 | 8.02 | 8.02 | 567,188 |
08 Apr 2024 | 7.51 | 7.78 | 7.06 | 7.45 | 7.45 | 723,395 |
05 Apr 2024 | 9.76 | 9.97 | 9.76 | 9.84 | 9.84 | 191,092 |
04 Apr 2024 | 9.51 | 9.61 | 9.46 | 9.57 | 9.57 | 74,288 |
03 Apr 2024 | 9.60 | 9.65 | 9.41 | 9.41 | 9.41 | 83,881 |
02 Apr 2024 | 9.33 | 9.63 | 9.31 | 9.59 | 9.59 | 144,655 |
28 Mar 2024 | 9.33 | 9.37 | 9.27 | 9.33 | 9.33 | 88,124 |
27 Mar 2024 | 9.16 | 9.30 | 9.16 | 9.27 | 9.27 | 99,821 |
26 Mar 2024 | 9.02 | 9.43 | 9.02 | 9.29 | 9.29 | 201,072 |
25 Mar 2024 | 8.85 | 9.20 | 8.85 | 9.02 | 9.02 | 174,452 |
22 Mar 2024 | 8.85 | 8.88 | 8.73 | 8.81 | 8.81 | 73,504 |
21 Mar 2024 | 8.98 | 9.00 | 8.87 | 8.93 | 8.93 | 115,026 |
20 Mar 2024 | 9.18 | 9.24 | 8.95 | 8.98 | 8.98 | 67,456 |
19 Mar 2024 | 9.13 | 9.22 | 9.07 | 9.16 | 9.16 | 154,809 |
18 Mar 2024 | 8.94 | 9.09 | 8.80 | 9.07 | 9.07 | 71,568 |
15 Mar 2024 | 8.80 | 8.90 | 8.70 | 8.86 | 8.86 | 85,782 |
14 Mar 2024 | 8.93 | 9.04 | 8.81 | 8.87 | 8.87 | 105,782 |
13 Mar 2024 | 8.79 | 8.98 | 8.77 | 8.97 | 8.97 | 127,738 |
12 Mar 2024 | 8.84 | 8.87 | 8.72 | 8.76 | 8.76 | 235,702 |
11 Mar 2024 | 9.08 | 9.08 | 8.86 | 8.88 | 8.88 | 115,580 |
08 Mar 2024 | 9.53 | 9.53 | 9.28 | 9.30 | 9.30 | 121,740 |
07 Mar 2024 | 9.51 | 9.55 | 9.35 | 9.44 | 9.44 | 107,902 |
06 Mar 2024 | 9.53 | 9.53 | 9.27 | 9.39 | 9.39 | 130,732 |
05 Mar 2024 | 9.10 | 9.42 | 9.03 | 9.38 | 9.38 | 738,419 |
04 Mar 2024 | 9.17 | 9.17 | 8.96 | 9.09 | 9.09 | 82,731 |
01 Mar 2024 | 9.18 | 9.18 | 9.03 | 9.10 | 9.10 | 71,917 |
29 Feb 2024 | 8.95 | 9.11 | 8.90 | 9.10 | 9.10 | 95,004 |
28 Feb 2024 | 8.98 | 9.13 | 8.88 | 8.91 | 8.91 | 144,450 |
27 Feb 2024 | 9.06 | 9.07 | 8.81 | 8.93 | 8.93 | 174,590 |
26 Feb 2024 | 8.99 | 9.06 | 8.96 | 9.00 | 9.00 | 109,160 |
23 Feb 2024 | 8.85 | 8.93 | 8.81 | 8.90 | 8.90 | 143,887 |
22 Feb 2024 | 8.66 | 8.79 | 8.63 | 8.76 | 8.76 | 81,255 |
21 Feb 2024 | 8.78 | 8.83 | 8.65 | 8.68 | 8.68 | 117,442 |
20 Feb 2024 | 8.80 | 8.82 | 8.65 | 8.77 | 8.77 | 56,033 |
19 Feb 2024 | 8.73 | 8.80 | 8.68 | 8.80 | 8.80 | 50,701 |
16 Feb 2024 | 8.79 | 8.82 | 8.64 | 8.71 | 8.71 | 65,518 |
15 Feb 2024 | 8.75 | 8.79 | 8.61 | 8.69 | 8.69 | 73,728 |
14 Feb 2024 | 8.68 | 8.82 | 8.66 | 8.70 | 8.70 | 139,654 |
13 Feb 2024 | 8.77 | 8.95 | 8.77 | 8.93 | 8.93 | 675,730 |
12 Feb 2024 | 8.83 | 8.83 | 8.63 | 8.70 | 8.70 | 92,798 |
09 Feb 2024 | 8.91 | 8.91 | 8.76 | 8.77 | 8.77 | 62,473 |
08 Feb 2024 | 9.04 | 9.07 | 8.86 | 8.88 | 8.88 | 132,603 |
07 Feb 2024 | 9.11 | 9.11 | 9.02 | 9.07 | 9.07 | 107,253 |
06 Feb 2024 | 8.98 | 9.13 | 8.98 | 9.03 | 9.03 | 125,715 |
05 Feb 2024 | 8.97 | 9.03 | 8.93 | 8.99 | 8.99 | 181,356 |
02 Feb 2024 | 8.98 | 9.02 | 8.84 | 9.02 | 9.02 | 79,451 |
01 Feb 2024 | 8.83 | 9.02 | 8.83 | 8.98 | 8.98 | 631,723 |
31 Jan 2024 | 8.80 | 8.98 | 8.77 | 8.96 | 8.96 | 130,017 |
30 Jan 2024 | 8.84 | 8.89 | 8.69 | 8.81 | 8.81 | 117,759 |
29 Jan 2024 | 8.88 | 9.03 | 8.82 | 8.83 | 8.83 | 233,922 |
25 Jan 2024 | 8.61 | 8.84 | 8.61 | 8.83 | 8.83 | 237,918 |
24 Jan 2024 | 8.43 | 8.71 | 8.41 | 8.59 | 8.59 | 251,901 |
23 Jan 2024 | 8.18 | 8.33 | 8.16 | 8.32 | 8.32 | 159,838 |
22 Jan 2024 | 8.27 | 8.42 | 8.24 | 8.27 | 8.27 | 134,551 |
19 Jan 2024 | 8.09 | 8.22 | 8.09 | 8.21 | 8.21 | 77,876 |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | 8.06 | 8.28 | 8.05 | 8.26 | 8.26 | 196,107 |
16 Jan 2024 | 8.27 | 8.28 | 7.97 | 8.09 | 8.09 | 189,169 |
15 Jan 2024 | 7.95 | 8.35 | 7.95 | 8.35 | 8.35 | 291,420 |
12 Jan 2024 | 7.88 | 8.00 | 7.83 | 7.94 | 7.94 | 89,991 |
11 Jan 2024 | 7.93 | 8.05 | 7.89 | 7.93 | 7.93 | 118,902 |
10 Jan 2024 | 8.00 | 8.03 | 7.85 | 7.97 | 7.97 | 149,992 |
09 Jan 2024 | 7.54 | 7.98 | 7.54 | 7.98 | 7.98 | 130,302 |
08 Jan 2024 | 7.40 | 7.58 | 7.38 | 7.43 | 7.43 | 80,477 |
05 Jan 2024 | 7.50 | 7.52 | 7.41 | 7.42 | 7.42 | 69,282 |
04 Jan 2024 | 7.36 | 7.54 | 7.25 | 7.53 | 7.53 | 113,990 |
03 Jan 2024 | 7.47 | 7.52 | 7.36 | 7.38 | 7.38 | 69,887 |
02 Jan 2024 | 7.57 | 7.57 | 7.46 | 7.49 | 7.49 | 62,194 |
29 Dec 2023 | 7.60 | 7.62 | 7.51 | 7.53 | 7.53 | 63,618 |
28 Dec 2023 | 7.80 | 7.80 | 7.61 | 7.62 | 7.62 | 54,483 |
27 Dec 2023 | 7.76 | 7.89 | 7.70 | 7.72 | 7.72 | 54,981 |
22 Dec 2023 | 7.80 | 7.81 | 7.69 | 7.69 | 7.69 | 92,856 |
21 Dec 2023 | 7.66 | 7.86 | 7.64 | 7.81 | 7.81 | 121,067 |
20 Dec 2023 | 7.68 | 7.75 | 7.63 | 7.72 | 7.72 | 165,198 |
19 Dec 2023 | 7.38 | 7.66 | 7.35 | 7.66 | 7.66 | 200,183 |
18 Dec 2023 | 7.37 | 7.41 | 7.31 | 7.36 | 7.36 | 73,547 |
15 Dec 2023 | 7.59 | 7.59 | 7.39 | 7.41 | 7.41 | 138,421 |
14 Dec 2023 | - | - | - | - | - | - |
13 Dec 2023 | 7.41 | 7.43 | 7.24 | 7.26 | 7.26 | 99,646 |
12 Dec 2023 | 7.27 | 7.36 | 7.22 | 7.32 | 7.32 | 84,042 |
11 Dec 2023 | 7.36 | 7.37 | 7.22 | 7.25 | 7.25 | 222,453 |
08 Dec 2023 | 7.38 | 7.41 | 7.33 | 7.36 | 7.36 | 69,240 |
07 Dec 2023 | 7.32 | 7.41 | 7.32 | 7.40 | 7.40 | 90,873 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |