Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 7.70 | 7.88 | 7.64 | 7.84 | 7.84 | 193,315 |
27 Mar 2024 | 7.57 | 7.65 | 7.54 | 7.65 | 7.65 | 83,728 |
26 Mar 2024 | 7.40 | 7.56 | 7.40 | 7.56 | 7.56 | 126,997 |
25 Mar 2024 | 7.20 | 7.47 | 7.20 | 7.42 | 7.42 | 287,501 |
22 Mar 2024 | 7.22 | 7.26 | 7.19 | 7.22 | 7.22 | 65,871 |
21 Mar 2024 | 7.34 | 7.35 | 7.19 | 7.22 | 7.22 | 110,846 |
20 Mar 2024 | 7.30 | 7.34 | 7.28 | 7.32 | 7.32 | 119,645 |
19 Mar 2024 | 7.30 | 7.36 | 7.28 | 7.34 | 7.34 | 128,900 |
18 Mar 2024 | 7.34 | 7.36 | 7.32 | 7.32 | 7.32 | 80,603 |
15 Mar 2024 | 7.43 | 7.43 | 7.36 | 7.36 | 7.36 | 162,345 |
14 Mar 2024 | 7.43 | 7.47 | 7.40 | 7.43 | 7.43 | 87,703 |
13 Mar 2024 | 7.40 | 7.43 | 7.37 | 7.41 | 7.41 | 49,557 |
12 Mar 2024 | 7.40 | 7.44 | 7.32 | 7.42 | 7.42 | 83,732 |
11 Mar 2024 | 7.38 | 7.47 | 7.35 | 7.39 | 7.39 | 61,185 |
08 Mar 2024 | 7.37 | 7.52 | 7.37 | 7.42 | 7.42 | 99,099 |
07 Mar 2024 | 7.21 | 7.37 | 7.18 | 7.35 | 7.35 | 72,270 |
06 Mar 2024 | 7.20 | 7.28 | 7.20 | 7.23 | 7.23 | 103,089 |
05 Mar 2024 | 7.33 | 7.34 | 7.18 | 7.20 | 7.20 | 135,490 |
04 Mar 2024 | 7.39 | 7.41 | 7.33 | 7.37 | 7.37 | 135,939 |
01 Mar 2024 | 7.34 | 7.41 | 7.34 | 7.39 | 7.39 | 73,809 |
29 Feb 2024 | 7.39 | 7.48 | 7.39 | 7.40 | 7.40 | 174,108 |
28 Feb 2024 | 7.57 | 7.58 | 7.44 | 7.44 | 7.44 | 141,753 |
27 Feb 2024 | 7.70 | 7.70 | 7.57 | 7.61 | 7.61 | 164,621 |
26 Feb 2024 | 7.84 | 7.85 | 7.72 | 7.72 | 7.72 | 138,194 |
23 Feb 2024 | 7.80 | 7.93 | 7.78 | 7.86 | 7.86 | 208,506 |
22 Feb 2024 | 7.87 | 7.88 | 7.77 | 7.80 | 7.80 | 69,883 |
21 Feb 2024 | 7.85 | 7.92 | 7.78 | 7.84 | 7.84 | 73,421 |
20 Feb 2024 | 7.76 | 7.83 | 7.74 | 7.83 | 7.83 | 109,377 |
19 Feb 2024 | 7.74 | 7.78 | 7.69 | 7.76 | 7.76 | 199,910 |
16 Feb 2024 | 7.76 | 7.84 | 7.71 | 7.71 | 7.71 | 89,347 |
15 Feb 2024 | 7.74 | 7.78 | 7.64 | 7.72 | 7.72 | 126,386 |
14 Feb 2024 | 7.66 | 7.75 | 7.64 | 7.70 | 7.70 | 117,227 |
13 Feb 2024 | 7.85 | 7.85 | 7.63 | 7.68 | 7.68 | 127,812 |
12 Feb 2024 | 7.92 | 8.10 | 7.83 | 7.83 | 7.83 | 302,406 |
09 Feb 2024 | 7.58 | 7.92 | 7.44 | 7.91 | 7.91 | 240,349 |
08 Feb 2024 | 7.35 | 7.75 | 7.28 | 7.52 | 7.52 | 330,973 |
07 Feb 2024 | 7.23 | 7.26 | 7.05 | 7.05 | 7.05 | 163,466 |
06 Feb 2024 | 7.28 | 7.31 | 7.20 | 7.23 | 7.23 | 148,807 |
05 Feb 2024 | 7.25 | 7.32 | 7.22 | 7.28 | 7.28 | 90,872 |
02 Feb 2024 | 7.32 | 7.41 | 7.25 | 7.25 | 7.25 | 60,459 |
01 Feb 2024 | 7.34 | 7.34 | 7.26 | 7.32 | 7.32 | 140,574 |
31 Jan 2024 | 7.35 | 7.43 | 7.28 | 7.32 | 7.32 | 104,605 |
30 Jan 2024 | 7.30 | 7.34 | 7.28 | 7.31 | 7.31 | 49,978 |
29 Jan 2024 | 7.32 | 7.32 | 7.22 | 7.32 | 7.32 | 64,299 |
26 Jan 2024 | 7.27 | 7.36 | 7.26 | 7.32 | 7.32 | 76,501 |
25 Jan 2024 | 7.25 | 7.30 | 7.24 | 7.28 | 7.28 | 55,696 |
24 Jan 2024 | 7.15 | 7.32 | 7.15 | 7.28 | 7.28 | 104,052 |
23 Jan 2024 | 7.10 | 7.16 | 7.07 | 7.16 | 7.16 | 38,388 |
22 Jan 2024 | 7.10 | 7.15 | 7.05 | 7.14 | 7.14 | 49,317 |
19 Jan 2024 | 7.07 | 7.11 | 7.05 | 7.07 | 7.07 | 68,578 |
18 Jan 2024 | 7.27 | 7.27 | 7.05 | 7.05 | 7.05 | 82,731 |
17 Jan 2024 | 7.30 | 7.30 | 7.18 | 7.26 | 7.26 | 80,620 |
16 Jan 2024 | 7.43 | 7.43 | 7.29 | 7.32 | 7.32 | 67,960 |
15 Jan 2024 | 7.63 | 7.65 | 7.47 | 7.47 | 7.47 | 123,345 |
12 Jan 2024 | 7.30 | 7.41 | 7.30 | 7.41 | 7.41 | 90,036 |
11 Jan 2024 | 7.32 | 7.36 | 7.20 | 7.30 | 7.30 | 98,676 |
10 Jan 2024 | 7.34 | 7.40 | 7.30 | 7.36 | 7.36 | 48,240 |
09 Jan 2024 | 7.36 | 7.36 | 7.27 | 7.34 | 7.34 | 56,259 |
08 Jan 2024 | 7.36 | 7.36 | 7.22 | 7.36 | 7.36 | 47,970 |
05 Jan 2024 | 7.32 | 7.42 | 7.28 | 7.36 | 7.36 | 86,477 |
04 Jan 2024 | 7.50 | 7.50 | 7.22 | 7.38 | 7.38 | 118,421 |
03 Jan 2024 | 7.57 | 7.62 | 7.33 | 7.39 | 7.39 | 52,864 |
02 Jan 2024 | 7.65 | 7.68 | 7.60 | 7.60 | 7.60 | 77,890 |
29 Dec 2023 | 7.60 | 7.65 | 7.53 | 7.61 | 7.61 | 48,574 |
28 Dec 2023 | 7.66 | 7.66 | 7.55 | 7.59 | 7.59 | 78,492 |
27 Dec 2023 | 7.59 | 7.70 | 7.56 | 7.66 | 7.66 | 86,625 |
22 Dec 2023 | 7.55 | 7.59 | 7.51 | 7.59 | 7.59 | 93,423 |
21 Dec 2023 | 7.43 | 7.56 | 7.41 | 7.53 | 7.53 | 95,349 |
20 Dec 2023 | 7.43 | 7.51 | 7.41 | 7.49 | 7.49 | 79,954 |
19 Dec 2023 | 7.40 | 7.46 | 7.39 | 7.44 | 7.44 | 80,050 |
18 Dec 2023 | 7.34 | 7.45 | 7.30 | 7.43 | 7.43 | 151,552 |
15 Dec 2023 | 7.28 | 7.35 | 7.28 | 7.34 | 7.34 | 180,753 |
14 Dec 2023 | 7.19 | 7.33 | 7.19 | 7.28 | 7.28 | 115,457 |
13 Dec 2023 | 7.22 | 7.27 | 7.18 | 7.19 | 7.19 | 71,993 |
12 Dec 2023 | 7.29 | 7.32 | 7.22 | 7.25 | 7.25 | 72,942 |
11 Dec 2023 | 7.24 | 7.28 | 7.20 | 7.26 | 7.26 | 75,706 |
08 Dec 2023 | 7.21 | 7.34 | 7.20 | 7.29 | 7.29 | 78,290 |
07 Dec 2023 | 7.15 | 7.23 | 7.15 | 7.20 | 7.20 | 56,274 |
06 Dec 2023 | 7.05 | 7.25 | 7.05 | 7.18 | 7.18 | 69,975 |
05 Dec 2023 | 7.08 | 7.12 | 7.05 | 7.11 | 7.11 | 69,353 |
04 Dec 2023 | 7.05 | 7.09 | 6.98 | 7.09 | 7.09 | 120,343 |
01 Dec 2023 | 7.04 | 7.07 | 6.99 | 7.05 | 7.05 | 56,323 |
30 Nov 2023 | 6.99 | 7.03 | 6.95 | 7.03 | 7.03 | 64,934 |
29 Nov 2023 | 6.98 | 7.05 | 6.95 | 7.01 | 7.01 | 30,006 |
28 Nov 2023 | 7.06 | 7.06 | 6.95 | 6.98 | 6.98 | 13,989 |
27 Nov 2023 | 7.10 | 7.13 | 7.01 | 7.03 | 7.03 | 53,146 |
24 Nov 2023 | 7.00 | 7.10 | 6.97 | 7.07 | 7.07 | 53,898 |
23 Nov 2023 | 6.96 | 7.01 | 6.96 | 7.00 | 7.00 | 36,640 |
22 Nov 2023 | 6.95 | 7.03 | 6.94 | 7.00 | 7.00 | 57,147 |
21 Nov 2023 | 6.91 | 6.97 | 6.88 | 6.94 | 6.94 | 27,157 |
20 Nov 2023 | 7.01 | 7.05 | 6.89 | 6.91 | 6.91 | 53,695 |
17 Nov 2023 | 6.90 | 7.05 | 6.90 | 7.00 | 7.00 | 80,115 |
16 Nov 2023 | 6.98 | 7.05 | 6.92 | 6.92 | 6.92 | 71,175 |
15 Nov 2023 | 7.05 | 7.14 | 6.99 | 7.03 | 7.03 | 90,700 |
14 Nov 2023 | 6.88 | 7.05 | 6.78 | 7.01 | 7.01 | 84,608 |
13 Nov 2023 | 6.75 | 6.84 | 6.74 | 6.84 | 6.84 | 99,077 |
10 Nov 2023 | 6.77 | 6.86 | 6.73 | 6.80 | 6.80 | 49,136 |
09 Nov 2023 | 6.76 | 6.82 | 6.75 | 6.76 | 6.76 | 77,695 |
08 Nov 2023 | 6.73 | 6.80 | 6.73 | 6.76 | 6.76 | 51,847 |
07 Nov 2023 | 6.88 | 6.89 | 6.76 | 6.78 | 6.78 | 69,839 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |