Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 7.85 | 7.89 | 7.70 | 7.73 | 7.73 | 61,306 |
18 Apr 2024 | 7.82 | 7.95 | 7.80 | 7.91 | 7.91 | 38,040 |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 7.56 | 7.80 | 7.54 | 7.73 | 7.73 | 108,355 |
15 Apr 2024 | 7.71 | 7.75 | 7.56 | 7.68 | 7.68 | 84,812 |
12 Apr 2024 | 7.85 | 7.93 | 7.74 | 7.81 | 7.81 | 45,763 |
11 Apr 2024 | 8.03 | 8.08 | 7.88 | 7.91 | 7.91 | 73,306 |
10 Apr 2024 | 8.51 | 8.53 | 8.22 | 8.24 | 8.24 | 152,793 |
09 Apr 2024 | 8.29 | 8.52 | 8.16 | 8.47 | 8.47 | 325,367 |
08 Apr 2024 | 8.07 | 8.43 | 8.07 | 8.42 | 8.42 | 69,052 |
05 Apr 2024 | 7.90 | 8.09 | 7.86 | 8.02 | 8.02 | 80,414 |
04 Apr 2024 | 7.95 | 8.12 | 7.90 | 7.91 | 7.91 | 43,114 |
03 Apr 2024 | 7.97 | 7.99 | 7.83 | 7.91 | 7.91 | 127,073 |
02 Apr 2024 | 8.17 | 8.24 | 8.03 | 8.15 | 8.15 | 61,460 |
28 Mar 2024 | 8.38 | 8.40 | 8.26 | 8.32 | 8.32 | 61,940 |
27 Mar 2024 | 8.38 | 8.41 | 8.31 | 8.34 | 8.34 | 43,743 |
26 Mar 2024 | 8.41 | 8.47 | 8.36 | 8.46 | 8.46 | 42,066 |
25 Mar 2024 | 8.46 | 8.60 | 8.44 | 8.50 | 8.50 | 97,983 |
22 Mar 2024 | 8.47 | 8.64 | 8.41 | 8.42 | 8.42 | 56,673 |
21 Mar 2024 | 8.31 | 8.53 | 8.15 | 8.51 | 8.51 | 122,045 |
20 Mar 2024 | 8.34 | 8.35 | 8.21 | 8.22 | 8.22 | 34,982 |
19 Mar 2024 | 8.43 | 8.43 | 8.19 | 8.31 | 8.31 | 46,608 |
18 Mar 2024 | 8.51 | 8.53 | 8.32 | 8.40 | 8.40 | 75,906 |
15 Mar 2024 | 8.53 | 8.69 | 8.33 | 8.62 | 8.62 | 1,177,890 |
14 Mar 2024 | 8.52 | 8.67 | 8.44 | 8.46 | 8.46 | 50,052 |
13 Mar 2024 | 8.64 | 8.68 | 8.52 | 8.61 | 8.61 | 73,979 |
12 Mar 2024 | 8.71 | 8.86 | 8.61 | 8.64 | 8.64 | 360,519 |
11 Mar 2024 | 8.41 | 8.79 | 8.38 | 8.77 | 8.77 | 150,997 |
08 Mar 2024 | 8.58 | 8.94 | 8.51 | 8.53 | 8.53 | 180,682 |
07 Mar 2024 | 8.31 | 8.80 | 8.24 | 8.73 | 8.73 | 178,185 |
06 Mar 2024 | 8.33 | 8.48 | 8.05 | 8.34 | 8.34 | 872,680 |
05 Mar 2024 | 7.94 | 9.06 | 7.82 | 9.00 | 9.00 | 209,495 |
04 Mar 2024 | 7.87 | 8.02 | 7.87 | 8.00 | 8.00 | 134,257 |
01 Mar 2024 | 7.74 | 7.97 | 7.74 | 7.96 | 7.96 | 82,701 |
29 Feb 2024 | 7.70 | 7.97 | 7.70 | 7.88 | 7.88 | 105,568 |
28 Feb 2024 | 7.73 | 7.85 | 7.60 | 7.73 | 7.73 | 127,602 |
27 Feb 2024 | 7.39 | 7.89 | 7.37 | 7.77 | 7.77 | 130,674 |
26 Feb 2024 | 7.97 | 7.97 | 7.50 | 7.51 | 7.51 | 154,323 |
23 Feb 2024 | 8.13 | 8.27 | 7.86 | 7.95 | 7.95 | 247,838 |
22 Feb 2024 | 7.73 | 8.23 | 7.55 | 8.15 | 8.15 | 313,384 |
21 Feb 2024 | 8.01 | 8.58 | 7.76 | 8.32 | 8.32 | 437,193 |
20 Feb 2024 | 8.44 | 8.70 | 8.41 | 8.68 | 8.68 | 113,519 |
19 Feb 2024 | 8.58 | 8.61 | 8.49 | 8.50 | 8.50 | 57,904 |
16 Feb 2024 | 8.70 | 8.73 | 8.54 | 8.58 | 8.58 | 40,298 |
15 Feb 2024 | 8.57 | 8.66 | 8.46 | 8.61 | 8.61 | 64,246 |
14 Feb 2024 | 8.37 | 8.60 | 8.35 | 8.54 | 8.54 | 130,126 |
13 Feb 2024 | 8.53 | 8.66 | 8.49 | 8.55 | 8.55 | 125,024 |
12 Feb 2024 | 8.62 | 8.67 | 8.47 | 8.49 | 8.49 | 126,326 |
09 Feb 2024 | 8.20 | 8.50 | 8.20 | 8.46 | 8.46 | 44,844 |
08 Feb 2024 | 8.19 | 8.44 | 8.18 | 8.38 | 8.38 | 83,886 |
07 Feb 2024 | 8.07 | 8.27 | 8.02 | 8.26 | 8.26 | 154,955 |
06 Feb 2024 | 8.04 | 8.11 | 7.96 | 7.99 | 7.99 | 112,187 |
05 Feb 2024 | 8.28 | 8.28 | 8.16 | 8.17 | 8.17 | 34,226 |
02 Feb 2024 | 8.17 | 8.32 | 8.17 | 8.29 | 8.29 | 107,414 |
01 Feb 2024 | 8.08 | 8.20 | 8.07 | 8.16 | 8.16 | 50,498 |
31 Jan 2024 | 8.30 | 8.35 | 8.07 | 8.16 | 8.16 | 203,357 |
30 Jan 2024 | 8.22 | 8.39 | 8.22 | 8.27 | 8.27 | 73,758 |
29 Jan 2024 | 8.11 | 8.21 | 8.11 | 8.16 | 8.16 | 68,262 |
25 Jan 2024 | 8.14 | 8.22 | 8.09 | 8.19 | 8.19 | 84,016 |
24 Jan 2024 | 8.23 | 8.23 | 8.08 | 8.12 | 8.12 | 99,894 |
23 Jan 2024 | 8.15 | 8.29 | 8.11 | 8.24 | 8.24 | 127,483 |
22 Jan 2024 | 8.26 | 8.30 | 8.04 | 8.06 | 8.06 | 91,577 |
19 Jan 2024 | 8.22 | 8.31 | 8.19 | 8.27 | 8.27 | 131,373 |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | 7.91 | 8.07 | 7.91 | 8.05 | 8.05 | 65,798 |
16 Jan 2024 | 7.86 | 7.86 | 7.73 | 7.84 | 7.84 | 140,204 |
15 Jan 2024 | 7.93 | 8.05 | 7.86 | 7.91 | 7.91 | 82,578 |
12 Jan 2024 | 8.00 | 8.00 | 7.85 | 7.89 | 7.89 | 159,112 |
11 Jan 2024 | 8.16 | 8.16 | 8.00 | 8.03 | 8.03 | 142,743 |
10 Jan 2024 | 8.03 | 8.16 | 8.00 | 8.08 | 8.08 | 138,528 |
09 Jan 2024 | 8.14 | 8.14 | 7.99 | 8.02 | 8.02 | 96,316 |
08 Jan 2024 | 7.92 | 8.09 | 7.88 | 8.04 | 8.04 | 65,224 |
05 Jan 2024 | 8.05 | 8.05 | 7.94 | 7.95 | 7.95 | 38,271 |
04 Jan 2024 | 7.86 | 8.09 | 7.84 | 8.05 | 8.05 | 99,125 |
03 Jan 2024 | 7.84 | 8.03 | 7.75 | 7.85 | 7.85 | 78,378 |
02 Jan 2024 | 8.15 | 8.26 | 8.12 | 8.15 | 8.15 | 32,613 |
29 Dec 2023 | 8.27 | 8.27 | 8.12 | 8.12 | 8.12 | 43,618 |
28 Dec 2023 | 8.20 | 8.31 | 8.13 | 8.28 | 8.28 | 143,908 |
27 Dec 2023 | 8.14 | 8.20 | 8.05 | 8.07 | 8.07 | 23,867 |
22 Dec 2023 | 8.01 | 8.10 | 7.94 | 8.00 | 8.00 | 73,374 |
21 Dec 2023 | 7.97 | 8.05 | 7.95 | 7.99 | 7.99 | 94,934 |
20 Dec 2023 | 8.09 | 8.10 | 7.96 | 7.97 | 7.97 | 220,958 |
19 Dec 2023 | 8.00 | 8.10 | 7.89 | 8.07 | 8.07 | 252,901 |
18 Dec 2023 | 7.98 | 8.17 | 7.89 | 8.10 | 8.10 | 166,584 |
15 Dec 2023 | 8.03 | 8.03 | 7.86 | 7.91 | 7.91 | 1,029,310 |
14 Dec 2023 | - | - | - | - | - | - |
13 Dec 2023 | 7.95 | 7.99 | 7.75 | 7.91 | 7.91 | 178,959 |
12 Dec 2023 | 7.84 | 7.98 | 7.84 | 7.92 | 7.92 | 168,467 |
11 Dec 2023 | 8.20 | 8.20 | 7.80 | 7.86 | 7.86 | 200,994 |
08 Dec 2023 | 8.10 | 8.24 | 8.02 | 8.17 | 8.17 | 98,201 |
07 Dec 2023 | 8.04 | 8.20 | 8.00 | 8.09 | 8.09 | 177,733 |
06 Dec 2023 | 7.86 | 8.20 | 7.75 | 8.12 | 8.12 | 237,271 |
05 Dec 2023 | 7.60 | 7.84 | 7.51 | 7.74 | 7.74 | 197,056 |
04 Dec 2023 | 7.36 | 7.76 | 7.35 | 7.71 | 7.71 | 194,064 |
01 Dec 2023 | 7.26 | 7.44 | 7.10 | 7.32 | 7.32 | 298,767 |
30 Nov 2023 | 6.85 | 7.18 | 6.61 | 7.02 | 7.02 | 384,851 |
29 Nov 2023 | 5.86 | 6.10 | 5.86 | 6.08 | 6.08 | 102,009 |
28 Nov 2023 | 5.89 | 5.96 | 5.88 | 5.89 | 5.89 | 114,137 |
27 Nov 2023 | 5.88 | 6.03 | 5.86 | 5.95 | 5.95 | 100,382 |
24 Nov 2023 | 5.88 | 5.95 | 5.77 | 5.88 | 5.88 | 105,639 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |