Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 11.25 | 11.36 | 11.24 | 11.36 | 11.36 | 1,320 |
30 Apr 2024 | 11.24 | 11.43 | 11.16 | 11.42 | 11.42 | 59,233 |
29 Apr 2024 | 11.45 | 11.45 | 11.29 | 11.40 | 11.40 | 30,420 |
26 Apr 2024 | 11.35 | 11.56 | 11.29 | 11.37 | 11.37 | 59,194 |
24 Apr 2024 | 11.55 | 11.66 | 11.24 | 11.42 | 11.42 | 60,030 |
23 Apr 2024 | 11.59 | 11.66 | 11.23 | 11.45 | 11.45 | 69,349 |
22 Apr 2024 | 11.25 | 11.53 | 11.19 | 11.52 | 11.52 | 40,032 |
19 Apr 2024 | 11.09 | 11.30 | 10.86 | 11.27 | 11.27 | 78,177 |
18 Apr 2024 | 11.50 | 11.52 | 11.03 | 11.13 | 11.13 | 58,859 |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 11.77 | 11.94 | 11.33 | 11.54 | 11.54 | 77,687 |
15 Apr 2024 | 12.09 | 12.18 | 11.98 | 12.07 | 12.07 | 81,435 |
12 Apr 2024 | 12.23 | 12.35 | 12.00 | 12.26 | 12.26 | 39,356 |
11 Apr 2024 | 12.37 | 12.58 | 12.24 | 12.28 | 12.28 | 33,206 |
10 Apr 2024 | 12.44 | 12.61 | 12.12 | 12.59 | 12.59 | 50,258 |
09 Apr 2024 | 12.07 | 12.48 | 12.02 | 12.45 | 12.45 | 47,827 |
08 Apr 2024 | 12.17 | 12.18 | 11.98 | 12.10 | 12.10 | 47,508 |
05 Apr 2024 | 12.04 | 12.30 | 11.98 | 12.16 | 12.16 | 133,680 |
04 Apr 2024 | 12.13 | 12.31 | 12.08 | 12.19 | 12.19 | 36,550 |
03 Apr 2024 | 12.11 | 12.21 | 11.96 | 12.09 | 12.09 | 83,865 |
02 Apr 2024 | 13.02 | 13.02 | 12.26 | 12.32 | 12.32 | 313,281 |
28 Mar 2024 | 13.22 | 13.23 | 13.00 | 13.12 | 13.12 | 81,244 |
27 Mar 2024 | 12.81 | 13.29 | 12.81 | 13.06 | 13.06 | 90,799 |
26 Mar 2024 | 12.35 | 12.95 | 12.32 | 12.89 | 12.89 | 96,393 |
25 Mar 2024 | 12.49 | 12.70 | 12.46 | 12.49 | 12.49 | 39,193 |
22 Mar 2024 | 12.68 | 12.69 | 12.28 | 12.43 | 12.43 | 100,677 |
21 Mar 2024 | 12.54 | 12.81 | 12.54 | 12.68 | 12.68 | 61,706 |
20 Mar 2024 | 12.75 | 12.84 | 12.58 | 12.61 | 12.61 | 38,674 |
19 Mar 2024 | 12.88 | 12.94 | 12.74 | 12.83 | 12.83 | 60,219 |
18 Mar 2024 | 12.72 | 12.82 | 12.54 | 12.80 | 12.80 | 57,956 |
15 Mar 2024 | 12.58 | 12.91 | 12.48 | 12.84 | 12.84 | 125,051 |
14 Mar 2024 | 12.63 | 12.80 | 12.53 | 12.66 | 12.66 | 51,113 |
13 Mar 2024 | 12.68 | 12.98 | 12.66 | 12.72 | 12.72 | 91,945 |
12 Mar 2024 | 12.55 | 12.59 | 12.37 | 12.47 | 12.47 | 78,038 |
11 Mar 2024 | 12.55 | 12.77 | 12.50 | 12.50 | 12.50 | 49,046 |
08 Mar 2024 | 12.52 | 12.69 | 12.46 | 12.53 | 12.53 | 110,467 |
07 Mar 2024 | 12.02 | 12.58 | 11.85 | 12.53 | 12.53 | 72,334 |
06 Mar 2024 | 11.93 | 12.09 | 11.79 | 12.02 | 12.02 | 225,162 |
05 Mar 2024 | 11.87 | 12.13 | 11.67 | 11.99 | 11.99 | 139,463 |
04 Mar 2024 | 12.30 | 12.39 | 11.84 | 11.93 | 11.93 | 388,537 |
01 Mar 2024 | 12.69 | 12.81 | 12.30 | 12.30 | 12.30 | 50,777 |
29 Feb 2024 | 12.39 | 12.82 | 12.19 | 12.72 | 12.72 | 140,463 |
28 Feb 2024 | 12.52 | 12.55 | 12.39 | 12.48 | 12.48 | 732,951 |
27 Feb 2024 | 12.42 | 12.55 | 12.35 | 12.51 | 12.51 | 89,037 |
26 Feb 2024 | 12.29 | 12.57 | 12.29 | 12.50 | 12.50 | 107,409 |
23 Feb 2024 | 11.99 | 12.15 | 11.83 | 12.04 | 12.04 | 332,297 |
22 Feb 2024 | 11.61 | 11.92 | 11.61 | 11.86 | 11.86 | 173,618 |
21 Feb 2024 | 12.00 | 12.35 | 11.88 | 11.96 | 11.96 | 119,635 |
20 Feb 2024 | 11.59 | 12.14 | 11.53 | 12.09 | 12.09 | 106,228 |
19 Feb 2024 | 11.60 | 11.83 | 11.49 | 11.52 | 11.52 | 798,881 |
16 Feb 2024 | 11.97 | 12.00 | 11.50 | 11.56 | 11.56 | 172,258 |
15 Feb 2024 | 11.60 | 12.12 | 11.50 | 12.00 | 12.00 | 1,619,722 |
14 Feb 2024 | 11.02 | 11.40 | 10.96 | 11.33 | 11.33 | 285,821 |
13 Feb 2024 | 10.85 | 11.21 | 10.20 | 11.00 | 11.00 | 221,813 |
12 Feb 2024 | 9.86 | 10.13 | 9.86 | 10.02 | 10.02 | 92,484 |
09 Feb 2024 | 9.87 | 9.98 | 9.78 | 9.81 | 9.81 | 68,044 |
08 Feb 2024 | 9.75 | 9.92 | 9.57 | 9.80 | 9.80 | 77,741 |
07 Feb 2024 | 9.25 | 9.82 | 9.25 | 9.77 | 9.77 | 111,288 |
06 Feb 2024 | 9.19 | 9.33 | 9.14 | 9.17 | 9.17 | 43,013 |
05 Feb 2024 | 9.27 | 9.39 | 9.17 | 9.24 | 9.24 | 39,308 |
02 Feb 2024 | 9.04 | 9.25 | 8.99 | 9.14 | 9.14 | 79,331 |
01 Feb 2024 | 9.01 | 9.08 | 8.84 | 9.03 | 9.03 | 46,225 |
31 Jan 2024 | 9.06 | 9.19 | 8.91 | 9.13 | 9.13 | 53,336 |
30 Jan 2024 | 9.10 | 9.32 | 9.08 | 9.18 | 9.18 | 41,325 |
29 Jan 2024 | 9.10 | 9.19 | 8.84 | 9.04 | 9.04 | 57,945 |
25 Jan 2024 | 9.00 | 9.11 | 8.84 | 8.99 | 8.99 | 43,927 |
24 Jan 2024 | 9.02 | 9.11 | 8.85 | 9.06 | 9.06 | 34,243 |
23 Jan 2024 | 8.82 | 9.02 | 8.76 | 9.00 | 9.00 | 56,147 |
22 Jan 2024 | 8.86 | 9.00 | 8.63 | 8.95 | 8.95 | 49,600 |
19 Jan 2024 | 8.48 | 8.79 | 8.48 | 8.73 | 8.73 | 48,311 |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | 8.66 | 8.73 | 8.42 | 8.44 | 8.44 | 45,570 |
16 Jan 2024 | 8.70 | 8.77 | 8.61 | 8.66 | 8.66 | 23,516 |
15 Jan 2024 | 8.80 | 8.91 | 8.74 | 8.82 | 8.82 | 42,429 |
12 Jan 2024 | 8.79 | 8.83 | 8.55 | 8.79 | 8.79 | 111,473 |
11 Jan 2024 | 9.30 | 9.32 | 8.72 | 8.74 | 8.74 | 93,865 |
10 Jan 2024 | 8.52 | 8.86 | 8.52 | 8.79 | 8.79 | 68,729 |
09 Jan 2024 | 8.64 | 8.94 | 8.42 | 8.60 | 8.60 | 82,941 |
08 Jan 2024 | 8.25 | 8.57 | 8.25 | 8.51 | 8.51 | 29,896 |
05 Jan 2024 | 8.74 | 8.74 | 8.56 | 8.59 | 8.59 | 35,771 |
04 Jan 2024 | 8.50 | 8.76 | 8.39 | 8.73 | 8.73 | 47,256 |
03 Jan 2024 | 8.58 | 8.60 | 8.40 | 8.60 | 8.60 | 34,791 |
02 Jan 2024 | 8.68 | 8.72 | 8.57 | 8.69 | 8.69 | 21,188 |
29 Dec 2023 | 8.75 | 8.85 | 8.65 | 8.72 | 8.72 | 19,289 |
28 Dec 2023 | 8.59 | 8.80 | 8.56 | 8.73 | 8.73 | 23,088 |
27 Dec 2023 | 8.75 | 8.85 | 8.55 | 8.62 | 8.62 | 28,612 |
22 Dec 2023 | 8.60 | 8.72 | 8.55 | 8.69 | 8.69 | 20,476 |
21 Dec 2023 | 8.46 | 8.67 | 8.38 | 8.61 | 8.61 | 64,216 |
20 Dec 2023 | 9.00 | 9.02 | 8.59 | 8.60 | 8.60 | 104,853 |
19 Dec 2023 | 9.09 | 9.15 | 8.98 | 8.98 | 8.98 | 58,312 |
18 Dec 2023 | 9.12 | 9.14 | 8.90 | 9.05 | 9.05 | 61,016 |
15 Dec 2023 | 9.05 | 9.10 | 8.91 | 9.05 | 9.05 | 97,358 |
14 Dec 2023 | - | - | - | - | - | - |
13 Dec 2023 | 8.86 | 8.90 | 8.71 | 8.73 | 8.73 | 64,809 |
12 Dec 2023 | 8.29 | 8.83 | 8.29 | 8.74 | 8.74 | 104,874 |
11 Dec 2023 | 8.40 | 8.49 | 8.33 | 8.36 | 8.36 | 45,951 |
08 Dec 2023 | 8.39 | 8.43 | 8.26 | 8.31 | 8.31 | 56,807 |
07 Dec 2023 | 8.11 | 8.56 | 8.04 | 8.37 | 8.37 | 87,979 |
06 Dec 2023 | 8.11 | 8.25 | 8.02 | 8.10 | 8.10 | 139,134 |
05 Dec 2023 | 8.12 | 8.33 | 8.02 | 8.07 | 8.07 | 135,727 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |