Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 8.00 | 8.16 | 7.81 | 8.00 | 8.00 | 81,823 |
02 May 2024 | 8.00 | 8.16 | 7.80 | 8.00 | 8.00 | 117,983 |
01 May 2024 | 8.00 | 8.05 | 7.80 | 8.00 | 8.00 | 209,899 |
30 Apr 2024 | 8.00 | 8.16 | 7.80 | 8.00 | 8.00 | 22,802 |
29 Apr 2024 | 8.00 | 8.05 | 7.90 | 8.00 | 8.00 | 640,699 |
26 Apr 2024 | 7.75 | 8.20 | 7.60 | 7.60 | 7.60 | 370,496 |
25 Apr 2024 | 7.50 | 7.83 | 7.20 | 7.75 | 7.75 | 398,845 |
24 Apr 2024 | 7.50 | 7.22 | 7.22 | 7.50 | 7.50 | 750 |
23 Apr 2024 | 7.80 | 7.60 | 7.36 | 7.50 | 7.50 | 465,289 |
22 Apr 2024 | 8.05 | 8.08 | 7.66 | 7.80 | 7.80 | 46,768 |
19 Apr 2024 | 8.05 | 8.30 | 7.70 | 8.05 | 8.05 | 139,341 |
18 Apr 2024 | 7.50 | 8.30 | 7.20 | 7.70 | 7.70 | 1,374,012 |
17 Apr 2024 | 7.65 | 7.80 | 7.30 | 7.50 | 7.50 | 209,892 |
16 Apr 2024 | 7.70 | 7.53 | 7.53 | 7.65 | 7.65 | 25,000 |
15 Apr 2024 | 7.90 | 8.00 | 7.52 | 7.70 | 7.70 | 275,636 |
12 Apr 2024 | 7.90 | 7.95 | 7.80 | 7.90 | 7.90 | 180,090 |
11 Apr 2024 | 7.90 | 7.92 | 7.80 | 7.90 | 7.90 | 113,178 |
10 Apr 2024 | 7.90 | 8.30 | 7.81 | 7.90 | 7.90 | 1,169,481 |
09 Apr 2024 | 8.20 | 8.50 | 7.85 | 7.90 | 7.90 | 503,343 |
08 Apr 2024 | 7.75 | 8.60 | 7.80 | 8.20 | 8.20 | 1,186,456 |
05 Apr 2024 | 7.20 | 7.80 | 7.29 | 7.75 | 7.75 | 619,152 |
04 Apr 2024 | 7.20 | 7.30 | 7.28 | 7.20 | 7.20 | 146,685 |
03 Apr 2024 | 7.35 | 7.29 | 7.12 | 7.20 | 7.20 | 261,345 |
02 Apr 2024 | 6.85 | 7.70 | 6.72 | 7.35 | 7.35 | 1,423,477 |
28 Mar 2024 | 6.10 | 7.26 | 6.04 | 6.85 | 6.85 | 1,813,985 |
27 Mar 2024 | 6.10 | 6.30 | 5.90 | 6.10 | 6.10 | 134,773 |
26 Mar 2024 | 6.10 | 6.30 | 5.94 | 6.10 | 6.10 | 284,902 |
25 Mar 2024 | 5.95 | 6.08 | 5.90 | 6.10 | 6.10 | 205,727 |
22 Mar 2024 | 6.05 | 6.20 | 5.97 | 6.10 | 6.10 | 167,646 |
21 Mar 2024 | 6.05 | 6.30 | 5.95 | 6.05 | 6.05 | 10,831 |
20 Mar 2024 | 6.15 | 6.10 | 5.99 | 6.05 | 6.05 | 109,987 |
19 Mar 2024 | 6.15 | 6.30 | 6.01 | 6.15 | 6.15 | 63,920 |
18 Mar 2024 | 5.95 | 6.22 | 6.03 | 6.15 | 6.15 | 247,782 |
15 Mar 2024 | 5.95 | 6.05 | 6.05 | 5.95 | 5.95 | 50,910 |
14 Mar 2024 | 5.95 | 6.10 | 6.10 | 5.95 | 5.95 | 25 |
13 Mar 2024 | 5.95 | 6.05 | 5.86 | 5.95 | 5.95 | 101,541 |
12 Mar 2024 | 5.95 | 6.10 | 5.86 | 5.95 | 5.95 | 51,263 |
11 Mar 2024 | 6.00 | 6.20 | 5.88 | 5.95 | 5.95 | 903,620 |
08 Mar 2024 | 6.35 | 6.45 | 5.88 | 6.00 | 6.00 | 581,499 |
07 Mar 2024 | 6.15 | 6.35 | 6.09 | 6.35 | 6.35 | 284,607 |
06 Mar 2024 | 6.00 | 6.30 | 5.70 | 6.15 | 6.15 | 444,782 |
05 Mar 2024 | 5.60 | 5.99 | 5.65 | 6.00 | 6.00 | 624,739 |
04 Mar 2024 | 5.60 | 5.62 | 5.50 | 5.60 | 5.60 | 36,442 |
01 Mar 2024 | 5.60 | 5.70 | 5.51 | 5.60 | 5.60 | 11,142 |
29 Feb 2024 | 5.65 | 5.70 | 5.67 | 5.60 | 5.60 | 20,384 |
28 Feb 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
27 Feb 2024 | 5.65 | 5.80 | 5.51 | 5.65 | 5.65 | 15,579 |
26 Feb 2024 | 5.65 | 5.80 | 5.57 | 5.65 | 5.65 | 197,162 |
23 Feb 2024 | 5.65 | 5.80 | 5.56 | 5.70 | 5.70 | 186,697 |
22 Feb 2024 | 5.75 | 5.80 | 5.50 | 5.65 | 5.65 | 270,199 |
21 Feb 2024 | 6.00 | 6.00 | 5.57 | 5.75 | 5.75 | 241,487 |
20 Feb 2024 | 6.00 | 5.99 | 5.85 | 6.00 | 6.00 | 26,793 |
19 Feb 2024 | 6.00 | 6.20 | 5.81 | 6.00 | 6.00 | 46,580 |
16 Feb 2024 | 6.00 | 6.03 | 5.88 | 6.00 | 6.00 | 63,023 |
15 Feb 2024 | 6.00 | 6.20 | 5.90 | 6.00 | 6.00 | 224,894 |
14 Feb 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
13 Feb 2024 | 6.00 | 5.90 | 5.90 | 6.00 | 6.00 | 1,836 |
12 Feb 2024 | 6.00 | 6.20 | 5.88 | 6.00 | 6.00 | 212 |
09 Feb 2024 | 6.00 | 6.07 | 5.85 | 6.00 | 6.00 | 211,386 |
08 Feb 2024 | 6.00 | 5.92 | 5.85 | 6.00 | 6.00 | 25,416 |
07 Feb 2024 | 6.05 | 6.25 | 5.92 | 6.00 | 6.00 | 274,942 |
06 Feb 2024 | 6.05 | 6.10 | 6.00 | 6.05 | 6.05 | 928,388 |
05 Feb 2024 | 6.20 | 6.30 | 6.01 | 6.05 | 6.05 | 694,314 |
02 Feb 2024 | 6.15 | 6.30 | 6.18 | 6.20 | 6.20 | 150,535 |
01 Feb 2024 | 6.35 | 6.39 | 6.10 | 6.15 | 6.15 | 874,912 |
31 Jan 2024 | 6.20 | 6.40 | 6.10 | 6.35 | 6.35 | 904,922 |
30 Jan 2024 | 6.20 | 6.13 | 6.13 | 6.20 | 6.20 | 18,426 |
29 Jan 2024 | 6.35 | 6.22 | 6.07 | 6.20 | 6.20 | 520,893 |
26 Jan 2024 | 6.35 | 6.36 | 6.20 | 6.35 | 6.35 | 106,680 |
25 Jan 2024 | 6.35 | 6.36 | 6.22 | 6.35 | 6.35 | 219,715 |
24 Jan 2024 | 6.35 | 6.30 | 6.20 | 6.35 | 6.35 | 978,900 |
23 Jan 2024 | 6.35 | 6.43 | 6.20 | 6.35 | 6.35 | 142,516 |
22 Jan 2024 | 6.40 | 6.30 | 6.22 | 6.35 | 6.35 | 115,780 |
19 Jan 2024 | 6.40 | 6.58 | 6.24 | 6.40 | 6.40 | 33,334 |
18 Jan 2024 | 6.40 | 6.58 | 6.24 | 6.40 | 6.40 | 461,746 |
17 Jan 2024 | 6.10 | 6.60 | 6.03 | 6.40 | 6.40 | 680,501 |
16 Jan 2024 | 6.15 | 6.20 | 5.95 | 6.10 | 6.10 | 140,982 |
15 Jan 2024 | 6.18 | 6.28 | 5.97 | 6.15 | 6.15 | 116,865 |
12 Jan 2024 | 6.05 | 6.18 | 5.95 | 6.05 | 6.05 | 30,172 |
11 Jan 2024 | 6.00 | 6.20 | 5.90 | 6.05 | 6.05 | 119,302 |
10 Jan 2024 | 5.90 | 6.50 | 5.82 | 6.00 | 6.00 | 1,376,407 |
09 Jan 2024 | 5.90 | 5.82 | 5.82 | 5.90 | 5.90 | 223,552 |
08 Jan 2024 | 5.90 | 5.98 | 5.96 | 5.90 | 5.90 | 32,019 |
05 Jan 2024 | 5.90 | 5.97 | 5.82 | 5.90 | 5.90 | 189,682 |
04 Jan 2024 | 5.90 | 5.88 | 5.88 | 5.90 | 5.90 | 85 |
03 Jan 2024 | 6.15 | 5.88 | 5.85 | 5.90 | 5.90 | 37,844 |
02 Jan 2024 | 6.15 | 5.88 | 5.88 | 6.15 | 6.15 | 86,390 |
29 Dec 2023 | 6.15 | 6.43 | 5.82 | 6.15 | 6.15 | 190,655 |
28 Dec 2023 | 5.85 | 6.10 | 5.75 | 6.15 | 6.15 | 168,417 |
27 Dec 2023 | 5.75 | 6.00 | 5.75 | 5.85 | 5.85 | 326,222 |
22 Dec 2023 | 6.10 | 6.08 | 5.98 | 5.85 | 5.85 | 133,699 |
21 Dec 2023 | 6.15 | 6.13 | 6.01 | 6.10 | 6.10 | 494,455 |
20 Dec 2023 | 6.25 | 6.50 | 6.10 | 6.15 | 6.15 | 300,709 |
19 Dec 2023 | 6.25 | 6.49 | 6.13 | 6.25 | 6.25 | 155,625 |
18 Dec 2023 | 6.25 | 6.50 | 6.05 | 6.25 | 6.25 | 298,209 |
15 Dec 2023 | 6.25 | 6.39 | 6.25 | 6.25 | 6.25 | 136,159 |
14 Dec 2023 | 6.25 | 6.49 | 6.18 | 6.25 | 6.25 | 355,545 |
13 Dec 2023 | 6.25 | 6.18 | 6.18 | 6.25 | 6.25 | 16,500 |
12 Dec 2023 | 6.25 | 6.39 | 6.18 | 6.25 | 6.25 | 7,548 |
11 Dec 2023 | 6.25 | 6.39 | 6.00 | 6.25 | 6.25 | 670 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |