Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 May 2024 | 13.57 | 13.57 | 13.57 | 13.32 | 13.32 | 6,000 |
30 May 2024 | 12.40 | 13.60 | 12.40 | 12.70 | 12.70 | 35,583 |
29 May 2024 | 13.70 | 13.70 | 12.71 | 13.07 | 13.07 | 24,146 |
28 May 2024 | 14.10 | 14.15 | 12.65 | 14.15 | 14.15 | 42,096 |
24 May 2024 | 13.79 | 13.79 | 12.65 | 13.18 | 13.18 | 25,759 |
23 May 2024 | 12.00 | 13.84 | 12.00 | 12.50 | 12.50 | 35,874 |
22 May 2024 | 14.10 | 14.10 | 13.05 | 14.00 | 14.00 | 6,632 |
21 May 2024 | 14.00 | 14.00 | 13.26 | 14.00 | 14.00 | 2,002 |
20 May 2024 | 14.10 | 14.15 | 13.11 | 14.15 | 14.15 | 51,332 |
17 May 2024 | 13.00 | 14.15 | 13.00 | 14.15 | 14.15 | 55,119 |
16 May 2024 | 11.50 | 15.95 | 11.00 | 13.07 | 13.07 | 2,414,344 |
15 May 2024 | 11.00 | 11.00 | 10.30 | 10.68 | 10.68 | 52,828 |
14 May 2024 | 9.98 | 10.95 | 9.12 | 10.52 | 10.52 | 1,764,273 |
13 May 2024 | 9.50 | 9.50 | 9.31 | 9.41 | 9.41 | 186,716 |
10 May 2024 | 9.22 | 9.41 | 9.00 | 9.32 | 9.32 | 189,876 |
09 May 2024 | 9.32 | 9.40 | 9.32 | 9.30 | 9.30 | 92,500 |
08 May 2024 | 9.10 | 9.12 | 9.10 | 9.10 | 9.10 | 29,086 |
07 May 2024 | 9.42 | 9.42 | 9.10 | 9.29 | 9.29 | 104,458 |
03 May 2024 | 9.10 | 9.10 | 8.90 | 9.20 | 9.20 | 423,929 |
02 May 2024 | 9.10 | 9.10 | 8.90 | 9.20 | 9.20 | 11,301 |
01 May 2024 | 8.90 | 8.90 | 8.90 | 9.20 | 9.20 | 102,932 |
30 Apr 2024 | 9.00 | 9.20 | 8.90 | 9.05 | 9.05 | 53,651 |
29 Apr 2024 | 9.00 | 9.27 | 8.88 | 9.28 | 9.28 | 192,267 |
26 Apr 2024 | 8.82 | 9.20 | 8.82 | 9.28 | 9.28 | 171,213 |
25 Apr 2024 | 8.72 | 9.41 | 8.72 | 9.05 | 9.05 | 43,893 |
24 Apr 2024 | 8.70 | 9.38 | 8.66 | 9.03 | 9.03 | 160,950 |
23 Apr 2024 | 8.98 | 9.09 | 8.50 | 8.82 | 8.82 | 2,393,106 |
22 Apr 2024 | 8.90 | 10.43 | 8.80 | 8.78 | 8.78 | 622,287 |
19 Apr 2024 | 8.62 | 8.88 | 8.61 | 8.74 | 8.74 | 33,590 |
18 Apr 2024 | 8.63 | 8.63 | 8.63 | 8.96 | 8.96 | 400 |
17 Apr 2024 | 8.61 | 8.88 | 8.61 | 8.79 | 8.79 | 1,217 |
16 Apr 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - |
15 Apr 2024 | 8.52 | 8.82 | 8.50 | 8.70 | 8.70 | 2,919,690 |
12 Apr 2024 | 8.50 | 8.52 | 8.50 | 8.60 | 8.60 | 120,074 |
11 Apr 2024 | 8.66 | 8.70 | 8.50 | 8.44 | 8.44 | 333,049 |
10 Apr 2024 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | - |
09 Apr 2024 | 8.70 | 8.81 | 8.58 | 9.32 | 9.32 | 99,326 |
08 Apr 2024 | 8.90 | 8.90 | 8.80 | 8.90 | 8.90 | 134,053 |
05 Apr 2024 | 8.90 | 8.90 | 8.90 | 9.00 | 9.00 | 750 |
04 Apr 2024 | 9.02 | 8.85 | 8.85 | 8.87 | 8.87 | 28,414 |
03 Apr 2024 | 9.98 | 9.98 | 9.00 | 9.10 | 9.10 | 39,967 |
02 Apr 2024 | 8.82 | 9.17 | 8.82 | 9.11 | 9.11 | 53,873 |
28 Mar 2024 | 9.10 | 9.20 | 9.00 | 9.07 | 9.07 | 1,494,283 |
27 Mar 2024 | 9.15 | 9.17 | 9.15 | 9.15 | 9.15 | 454,547 |
26 Mar 2024 | 9.15 | 9.59 | 9.15 | 9.38 | 9.38 | 47,500 |
25 Mar 2024 | 9.20 | 9.20 | 9.20 | 9.55 | 9.55 | 155,035 |
22 Mar 2024 | 9.35 | 9.65 | 9.15 | 9.48 | 9.48 | 183,366 |
21 Mar 2024 | 9.20 | 9.20 | 9.20 | 9.57 | 9.57 | 1,636 |
20 Mar 2024 | 9.30 | 9.30 | 9.20 | 9.30 | 9.30 | 105,711 |
19 Mar 2024 | 9.35 | 9.36 | 9.35 | 9.63 | 9.63 | 42,379 |
18 Mar 2024 | 9.35 | 9.77 | 9.35 | 9.40 | 9.40 | 43,570 |
15 Mar 2024 | 9.50 | 9.85 | 9.30 | 9.35 | 9.35 | 182,552 |
14 Mar 2024 | 9.15 | 9.20 | 9.00 | 9.25 | 9.25 | 171,057 |
13 Mar 2024 | 9.40 | 9.40 | 9.15 | 9.27 | 9.27 | 427,702 |
12 Mar 2024 | 8.55 | 9.20 | 8.55 | 9.20 | 9.20 | 7,509,105 |
11 Mar 2024 | 8.60 | 8.89 | 8.55 | 8.77 | 8.77 | 51,236 |
08 Mar 2024 | 8.80 | 8.95 | 8.80 | 8.88 | 8.88 | 20,594 |
07 Mar 2024 | 8.65 | 8.94 | 8.65 | 8.77 | 8.77 | 51,414 |
06 Mar 2024 | 8.55 | 9.00 | 8.55 | 8.73 | 8.73 | 22,000 |
05 Mar 2024 | 9.30 | 9.47 | 9.00 | 8.90 | 8.90 | 223,540 |
04 Mar 2024 | 9.20 | 9.24 | 9.20 | 9.43 | 9.43 | 4,106 |
01 Mar 2024 | 9.20 | 9.21 | 9.20 | 9.43 | 9.43 | 8,877 |
29 Feb 2024 | 9.21 | 9.49 | 9.21 | 9.35 | 9.35 | 28,417 |
28 Feb 2024 | 9.50 | 9.50 | 9.21 | 9.43 | 9.43 | 6,222 |
27 Feb 2024 | 9.23 | 9.23 | 9.23 | 9.38 | 9.38 | 13,021 |
26 Feb 2024 | 9.75 | 9.75 | 9.20 | 9.45 | 9.45 | 23,131 |
23 Feb 2024 | 9.20 | 9.75 | 9.20 | 9.48 | 9.48 | 636,452 |
22 Feb 2024 | 9.64 | 9.64 | 9.32 | 9.57 | 9.57 | 10,013 |
21 Feb 2024 | 9.50 | 9.60 | 9.35 | 9.68 | 9.68 | 72,896 |
20 Feb 2024 | 9.40 | 9.57 | 9.30 | 9.57 | 9.57 | 144,579 |
19 Feb 2024 | 9.20 | 9.60 | 9.00 | 9.63 | 9.63 | 605,059 |
16 Feb 2024 | 9.30 | 9.30 | 8.50 | 9.32 | 9.32 | 640,530 |
15 Feb 2024 | 8.70 | 8.85 | 8.70 | 9.32 | 9.32 | 61,440 |
14 Feb 2024 | 9.50 | 10.00 | 8.75 | 9.23 | 9.23 | 451,098 |
13 Feb 2024 | 9.50 | 9.53 | 9.50 | 9.75 | 9.75 | 46,309 |
12 Feb 2024 | 9.50 | 10.19 | 9.50 | 9.95 | 9.95 | 118,040 |
09 Feb 2024 | 9.00 | 9.49 | 9.00 | 9.70 | 9.70 | 1,043,752 |
08 Feb 2024 | 9.00 | 9.30 | 9.00 | 9.30 | 9.30 | 71,499 |
07 Feb 2024 | 10.40 | 10.40 | 9.60 | 9.70 | 9.70 | 71,265 |
06 Feb 2024 | 9.00 | 9.85 | 9.00 | 9.48 | 9.48 | 138,869 |
05 Feb 2024 | 9.60 | 10.00 | 9.60 | 10.00 | 10.00 | 12,862 |
02 Feb 2024 | 9.75 | 10.10 | 9.75 | 10.45 | 10.45 | 622,218 |
01 Feb 2024 | 10.50 | 10.50 | 9.50 | 9.98 | 9.98 | 128,783 |
31 Jan 2024 | 10.10 | 10.44 | 10.00 | 10.45 | 10.45 | 164,829 |
30 Jan 2024 | 10.20 | 10.20 | 10.18 | 10.45 | 10.45 | 20,859 |
29 Jan 2024 | 10.60 | 10.60 | 10.40 | 10.65 | 10.65 | 36,879 |
26 Jan 2024 | 10.53 | 10.99 | 10.50 | 11.20 | 11.20 | 11,322 |
25 Jan 2024 | 10.40 | 10.40 | 10.40 | 11.15 | 11.15 | 1,316 |
24 Jan 2024 | 10.00 | 10.30 | 9.90 | 10.30 | 10.30 | 519,153 |
23 Jan 2024 | 10.00 | 11.65 | 10.00 | 11.10 | 11.10 | 8,892 |
22 Jan 2024 | 11.00 | 12.00 | 10.10 | 11.30 | 11.30 | 90,078 |
19 Jan 2024 | 12.00 | 12.18 | 11.67 | 11.90 | 11.90 | 86,544 |
18 Jan 2024 | 12.24 | 12.24 | 11.93 | 12.55 | 12.55 | 13,000 |
17 Jan 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
16 Jan 2024 | 11.70 | 11.94 | 11.70 | 12.75 | 12.75 | 379,020 |
15 Jan 2024 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | - |
12 Jan 2024 | 12.10 | 13.50 | 12.10 | 12.45 | 12.45 | 396,983 |
11 Jan 2024 | 13.40 | 13.40 | 12.10 | 12.50 | 12.50 | 7,064 |
10 Jan 2024 | 12.75 | 12.75 | 12.40 | 12.75 | 12.75 | 5,874 |
09 Jan 2024 | 12.40 | 12.40 | 12.40 | 12.75 | 12.75 | 1,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |