Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 May 2024 | 8.40 | 8.40 | 8.04 | 8.04 | 8.04 | 10,501 |
28 May 2024 | 8.14 | 8.20 | 8.10 | 8.16 | 8.16 | 140,082 |
27 May 2024 | 8.66 | 8.66 | 8.30 | 8.38 | 8.38 | 8,581 |
24 May 2024 | 8.70 | 8.70 | 8.36 | 8.48 | 8.48 | 20,054 |
23 May 2024 | 8.08 | 8.80 | 8.00 | 8.80 | 8.80 | 146,180 |
22 May 2024 | 8.20 | 8.20 | 8.14 | 8.14 | 8.14 | 11,544 |
21 May 2024 | 8.06 | 8.18 | 8.00 | 8.00 | 8.00 | 60,384 |
16 May 2024 | 8.12 | 8.18 | 8.00 | 8.18 | 8.18 | 24,327 |
15 May 2024 | 8.22 | 8.22 | 7.86 | 8.02 | 8.02 | 87,589 |
14 May 2024 | 8.36 | 8.36 | 8.10 | 8.10 | 8.10 | 6,010 |
13 May 2024 | 8.00 | 8.40 | 8.00 | 8.24 | 8.24 | 71,092 |
10 May 2024 | 7.92 | 8.30 | 7.92 | 8.28 | 8.28 | 100,604 |
08 May 2024 | 8.00 | 8.28 | 7.92 | 7.92 | 7.92 | 37,083 |
07 May 2024 | 8.30 | 8.54 | 8.10 | 8.30 | 8.30 | 102,030 |
06 May 2024 | 8.30 | 8.48 | 8.00 | 8.30 | 8.30 | 141,305 |
03 May 2024 | 8.00 | 8.00 | 7.84 | 7.90 | 7.90 | 63,601 |
02 May 2024 | 7.32 | 7.90 | 7.32 | 7.90 | 7.90 | 186,294 |
30 Apr 2024 | 7.20 | 7.40 | 7.20 | 7.34 | 7.34 | 102,769 |
29 Apr 2024 | 7.40 | 7.40 | 7.20 | 7.20 | 7.20 | 65,262 |
26 Apr 2024 | 7.16 | 7.30 | 7.10 | 7.30 | 7.30 | 51,397 |
25 Apr 2024 | 7.40 | 7.40 | 7.22 | 7.22 | 7.22 | 18,534 |
24 Apr 2024 | 7.20 | 7.40 | 7.20 | 7.40 | 7.40 | 56,887 |
23 Apr 2024 | 7.24 | 7.24 | 7.02 | 7.20 | 7.20 | 10,065 |
22 Apr 2024 | 7.24 | 7.24 | 7.02 | 7.02 | 7.02 | 7,545 |
19 Apr 2024 | 7.20 | 7.40 | 7.06 | 7.20 | 7.20 | 22,752 |
18 Apr 2024 | 7.02 | 7.12 | 7.00 | 7.12 | 7.12 | 44,573 |
17 Apr 2024 | 7.10 | 7.12 | 7.00 | 7.08 | 7.08 | 53,436 |
16 Apr 2024 | 7.04 | 7.38 | 6.86 | 7.20 | 7.20 | 85,416 |
15 Apr 2024 | 7.10 | 7.32 | 7.10 | 7.24 | 7.24 | 148,670 |
12 Apr 2024 | 7.30 | 7.40 | 7.30 | 7.30 | 7.30 | 32,736 |
11 Apr 2024 | 7.22 | 7.26 | 7.22 | 7.26 | 7.26 | 8,283 |
10 Apr 2024 | 7.40 | 7.40 | 7.22 | 7.40 | 7.40 | 11,638 |
09 Apr 2024 | 7.16 | 7.52 | 7.16 | 7.52 | 7.52 | 63,592 |
08 Apr 2024 | 7.14 | 7.18 | 7.14 | 7.16 | 7.16 | 17,703 |
05 Apr 2024 | 7.24 | 7.40 | 7.16 | 7.18 | 7.18 | 65,671 |
04 Apr 2024 | 7.32 | 7.34 | 7.18 | 7.30 | 7.30 | 32,517 |
03 Apr 2024 | 6.98 | 7.46 | 6.82 | 7.30 | 7.30 | 88,886 |
02 Apr 2024 | 6.94 | 7.10 | 6.82 | 7.00 | 7.00 | 129,894 |
27 Mar 2024 | 6.64 | 6.82 | 6.62 | 6.82 | 6.82 | 11,604 |
26 Mar 2024 | 6.74 | 6.76 | 6.74 | 6.76 | 6.76 | 16,568 |
25 Mar 2024 | 6.62 | 6.80 | 6.60 | 6.64 | 6.64 | 148,472 |
22 Mar 2024 | 6.80 | 6.80 | 6.30 | 6.62 | 6.62 | 101,948 |
21 Mar 2024 | 6.74 | 6.74 | 6.40 | 6.40 | 6.40 | 121,266 |
20 Mar 2024 | 6.20 | 6.64 | 6.20 | 6.64 | 6.64 | 55,216 |
19 Mar 2024 | 6.26 | 6.40 | 6.26 | 6.40 | 6.40 | 17,390 |
18 Mar 2024 | 5.88 | 6.46 | 5.88 | 6.26 | 6.26 | 258,892 |
15 Mar 2024 | 5.90 | 5.90 | 5.74 | 5.76 | 5.76 | 121,522 |
14 Mar 2024 | 5.86 | 5.98 | 5.76 | 5.76 | 5.76 | 629,288 |
13 Mar 2024 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | 208 |
12 Mar 2024 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | 3,000 |
11 Mar 2024 | 5.76 | 5.82 | 5.76 | 5.82 | 5.82 | 8,400 |
08 Mar 2024 | 5.76 | 5.76 | 5.74 | 5.74 | 5.74 | 8,100 |
07 Mar 2024 | 5.64 | 5.94 | 5.60 | 5.80 | 5.80 | 207,295 |
06 Mar 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 22 |
05 Mar 2024 | 5.70 | 5.76 | 5.70 | 5.76 | 5.76 | 3,898 |
04 Mar 2024 | 5.70 | 5.74 | 5.70 | 5.72 | 5.72 | 78,215 |
01 Mar 2024 | 5.68 | 5.70 | 5.62 | 5.70 | 5.70 | 14,500 |
29 Feb 2024 | 5.60 | 5.68 | 5.60 | 5.60 | 5.60 | 22,603 |
28 Feb 2024 | 5.70 | 5.70 | 5.60 | 5.68 | 5.68 | 28,500 |
27 Feb 2024 | 5.70 | 5.80 | 5.70 | 5.80 | 5.80 | 8,297 |
26 Feb 2024 | 5.62 | 5.72 | 5.42 | 5.66 | 5.66 | 27,603 |
23 Feb 2024 | 5.82 | 5.88 | 5.70 | 5.88 | 5.88 | 11,986 |
22 Feb 2024 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | - |
21 Feb 2024 | 5.78 | 5.88 | 5.72 | 5.88 | 5.88 | 8,794 |
20 Feb 2024 | 5.70 | 5.80 | 5.70 | 5.80 | 5.80 | 14,459 |
19 Feb 2024 | 5.74 | 5.80 | 5.70 | 5.70 | 5.70 | 84,009 |
16 Feb 2024 | 5.80 | 5.86 | 5.60 | 5.86 | 5.86 | 92,473 |
15 Feb 2024 | 5.90 | 6.00 | 5.70 | 5.76 | 5.76 | 167,201 |
14 Feb 2024 | 5.98 | 6.18 | 5.90 | 5.90 | 5.90 | 35,891 |
13 Feb 2024 | 6.20 | 6.26 | 5.98 | 5.98 | 5.98 | 83,914 |
12 Feb 2024 | 6.20 | 6.28 | 6.20 | 6.20 | 6.20 | 41,078 |
09 Feb 2024 | 6.14 | 6.30 | 6.14 | 6.30 | 6.30 | 39,763 |
08 Feb 2024 | 6.12 | 6.32 | 6.12 | 6.32 | 6.32 | 150,245 |
07 Feb 2024 | 6.18 | 6.18 | 6.10 | 6.12 | 6.12 | 12,500 |
06 Feb 2024 | 6.24 | 6.38 | 6.18 | 6.18 | 6.18 | 10,610 |
05 Feb 2024 | 6.14 | 6.40 | 6.14 | 6.40 | 6.40 | 64,928 |
02 Feb 2024 | 6.02 | 6.32 | 6.02 | 6.32 | 6.32 | 35,741 |
01 Feb 2024 | 6.04 | 6.18 | 5.88 | 6.18 | 6.18 | 20,085 |
31 Jan 2024 | 6.00 | 6.12 | 5.90 | 6.12 | 6.12 | 19,964 |
30 Jan 2024 | 6.04 | 6.18 | 5.96 | 6.16 | 6.16 | 84,836 |
29 Jan 2024 | 6.04 | 6.06 | 5.90 | 6.06 | 6.06 | 28,754 |
26 Jan 2024 | 6.20 | 6.20 | 5.90 | 6.20 | 6.20 | 26,940 |
25 Jan 2024 | 6.04 | 6.26 | 6.00 | 6.26 | 6.26 | 38,914 |
24 Jan 2024 | 6.00 | 6.20 | 6.00 | 6.20 | 6.20 | 105,354 |
23 Jan 2024 | 6.30 | 6.30 | 6.02 | 6.02 | 6.02 | 66,676 |
22 Jan 2024 | 6.12 | 6.40 | 6.12 | 6.20 | 6.20 | 286,666 |
19 Jan 2024 | 6.18 | 6.46 | 6.16 | 6.20 | 6.20 | 245,085 |
18 Jan 2024 | 6.36 | 6.52 | 6.30 | 6.36 | 6.36 | 42,183 |
17 Jan 2024 | 6.58 | 6.58 | 6.20 | 6.36 | 6.36 | 76,506 |
16 Jan 2024 | 6.84 | 6.84 | 6.30 | 6.30 | 6.30 | 39,780 |
15 Jan 2024 | 6.40 | 6.40 | 6.26 | 6.26 | 6.26 | 119,062 |
12 Jan 2024 | 6.62 | 6.64 | 6.50 | 6.50 | 6.50 | 164,723 |
11 Jan 2024 | 6.84 | 6.84 | 6.76 | 6.76 | 6.76 | 260 |
10 Jan 2024 | 6.88 | 6.88 | 6.64 | 6.80 | 6.80 | 11,425 |
09 Jan 2024 | 6.80 | 6.88 | 6.68 | 6.70 | 6.70 | 8,984 |
08 Jan 2024 | 6.82 | 6.82 | 6.80 | 6.80 | 6.80 | 300,000 |
05 Jan 2024 | 6.72 | 6.94 | 6.72 | 6.94 | 6.94 | 89,313 |
04 Jan 2024 | 6.62 | 6.82 | 6.60 | 6.82 | 6.82 | 191,356 |
03 Jan 2024 | 6.80 | 6.80 | 6.50 | 6.64 | 6.64 | 47,366 |
02 Jan 2024 | 6.66 | 7.12 | 6.66 | 6.74 | 6.74 | 121,747 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |