Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 6.34 | 6.74 | 6.56 | 6.64 | 6.64 | 2,073 |
06 May 2024 | 6.70 | 6.74 | 6.56 | 6.56 | 6.56 | 2,073 |
03 May 2024 | 6.34 | 6.64 | 6.34 | 6.64 | 6.64 | 5,752 |
02 May 2024 | 6.44 | 6.44 | 6.22 | 6.32 | 6.32 | 2,166 |
30 Apr 2024 | 6.54 | 6.54 | 6.30 | 6.44 | 6.44 | 2,245 |
29 Apr 2024 | 6.42 | 6.62 | 6.40 | 6.40 | 6.40 | 12,283 |
26 Apr 2024 | 6.48 | 6.56 | 6.42 | 6.56 | 6.56 | 2,469 |
25 Apr 2024 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | 1,508 |
24 Apr 2024 | 6.40 | 6.56 | 6.40 | 6.54 | 6.54 | 599 |
23 Apr 2024 | 6.52 | 6.56 | 6.42 | 6.56 | 6.56 | 4,890 |
22 Apr 2024 | 6.30 | 6.40 | 6.30 | 6.38 | 6.38 | 114 |
19 Apr 2024 | 6.46 | 6.48 | 6.32 | 6.36 | 6.36 | 2,105 |
18 Apr 2024 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | - |
17 Apr 2024 | 6.20 | 6.56 | 6.20 | 6.56 | 6.56 | 10,072 |
16 Apr 2024 | 6.20 | 6.34 | 6.20 | 6.26 | 6.26 | 1,999 |
15 Apr 2024 | 6.32 | 6.46 | 6.32 | 6.42 | 6.42 | 3,244 |
12 Apr 2024 | 6.46 | 6.46 | 6.30 | 6.30 | 6.30 | 11,783 |
11 Apr 2024 | 6.68 | 6.78 | 6.56 | 6.56 | 6.56 | 8,218 |
10 Apr 2024 | 6.52 | 6.64 | 6.40 | 6.54 | 6.54 | 7,415 |
09 Apr 2024 | 7.02 | 7.02 | 6.26 | 6.60 | 6.60 | 18,610 |
08 Apr 2024 | 7.58 | 7.58 | 6.50 | 7.04 | 7.04 | 16,206 |
05 Apr 2024 | 7.88 | 7.88 | 7.40 | 7.50 | 7.50 | 14,294 |
04 Apr 2024 | 7.80 | 7.80 | 7.78 | 7.80 | 7.80 | 327 |
03 Apr 2024 | 7.86 | 7.86 | 7.76 | 7.82 | 7.82 | 1,996 |
02 Apr 2024 | 8.00 | 8.00 | 7.80 | 7.80 | 7.80 | 13,608 |
28 Mar 2024 | 8.00 | 8.00 | 7.90 | 8.00 | 8.00 | 5,999 |
27 Mar 2024 | 7.90 | 8.00 | 7.76 | 7.94 | 7.94 | 17,181 |
26 Mar 2024 | 7.58 | 7.90 | 7.54 | 7.76 | 7.76 | 14,006 |
25 Mar 2024 | 7.50 | 7.70 | 7.46 | 7.56 | 7.56 | 3,696 |
22 Mar 2024 | 7.50 | 7.68 | 7.34 | 7.40 | 7.40 | 7,060 |
21 Mar 2024 | 7.30 | 7.50 | 7.28 | 7.50 | 7.50 | 3,903 |
20 Mar 2024 | 7.14 | 7.40 | 7.02 | 7.14 | 7.14 | 6,522 |
19 Mar 2024 | 6.70 | 7.20 | 6.64 | 7.20 | 7.20 | 8,101 |
18 Mar 2024 | 6.02 | 6.68 | 6.02 | 6.56 | 6.56 | 16,910 |
15 Mar 2024 | 6.24 | 6.24 | 5.98 | 6.08 | 6.08 | 5,081 |
14 Mar 2024 | 6.16 | 6.24 | 5.94 | 6.24 | 6.24 | 831 |
13 Mar 2024 | 6.00 | 6.18 | 5.90 | 6.16 | 6.16 | 8,449 |
12 Mar 2024 | 5.98 | 5.98 | 5.72 | 5.86 | 5.86 | 10,484 |
11 Mar 2024 | 5.80 | 5.98 | 5.30 | 5.90 | 5.90 | 28,600 |
08 Mar 2024 | 6.44 | 6.58 | 5.44 | 5.80 | 5.80 | 12,322 |
07 Mar 2024 | 6.56 | 6.56 | 6.44 | 6.54 | 6.54 | 4,257 |
06 Mar 2024 | 6.54 | 6.84 | 6.54 | 6.66 | 6.66 | 4,073 |
05 Mar 2024 | 5.88 | 6.44 | 5.50 | 6.44 | 6.44 | 32,316 |
04 Mar 2024 | 6.10 | 6.24 | 6.00 | 6.02 | 6.02 | 6,278 |
01 Mar 2024 | 6.02 | 6.24 | 6.00 | 6.24 | 6.24 | 3,976 |
29 Feb 2024 | 6.58 | 6.58 | 5.96 | 6.00 | 6.00 | 15,442 |
28 Feb 2024 | 6.78 | 6.90 | 6.48 | 6.48 | 6.48 | 17,508 |
27 Feb 2024 | 6.76 | 6.90 | 6.50 | 6.64 | 6.64 | 21,541 |
26 Feb 2024 | 6.80 | 6.98 | 6.78 | 6.92 | 6.92 | 2,531 |
23 Feb 2024 | 6.94 | 6.94 | 6.90 | 6.90 | 6.90 | 450 |
22 Feb 2024 | 6.98 | 6.98 | 6.94 | 6.94 | 6.94 | 20 |
21 Feb 2024 | 7.04 | 7.14 | 6.98 | 6.98 | 6.98 | 3,716 |
20 Feb 2024 | 6.88 | 7.08 | 6.88 | 7.04 | 7.04 | 702 |
19 Feb 2024 | 6.90 | 7.10 | 6.80 | 7.00 | 7.00 | 6,133 |
16 Feb 2024 | 7.00 | 7.06 | 6.82 | 6.94 | 6.94 | 2,606 |
15 Feb 2024 | 7.10 | 7.10 | 6.88 | 7.10 | 7.10 | 3,574 |
14 Feb 2024 | 7.56 | 7.56 | 7.02 | 7.02 | 7.02 | 4,657 |
13 Feb 2024 | 7.52 | 7.64 | 7.52 | 7.60 | 7.60 | 5,738 |
12 Feb 2024 | 7.34 | 7.48 | 7.30 | 7.40 | 7.40 | 4,134 |
09 Feb 2024 | 7.16 | 7.32 | 7.00 | 7.24 | 7.24 | 24,071 |
08 Feb 2024 | 7.00 | 7.20 | 6.98 | 7.08 | 7.08 | 7,387 |
07 Feb 2024 | 7.04 | 7.08 | 6.96 | 7.04 | 7.04 | 5,364 |
06 Feb 2024 | 7.00 | 7.02 | 6.90 | 6.90 | 6.90 | 7,782 |
05 Feb 2024 | 7.06 | 7.06 | 6.98 | 7.02 | 7.02 | 4,283 |
02 Feb 2024 | 7.18 | 7.20 | 6.96 | 6.96 | 6.96 | 5,952 |
01 Feb 2024 | 7.36 | 7.36 | 7.16 | 7.16 | 7.16 | 1,405 |
31 Jan 2024 | 7.58 | 7.58 | 7.26 | 7.32 | 7.32 | 2,592 |
30 Jan 2024 | 7.72 | 7.72 | 7.30 | 7.36 | 7.36 | 1,356 |
29 Jan 2024 | 7.90 | 7.90 | 7.60 | 7.66 | 7.66 | 5,999 |
26 Jan 2024 | 8.12 | 8.14 | 7.90 | 7.90 | 7.90 | 5,122 |
25 Jan 2024 | 8.14 | 8.14 | 8.02 | 8.10 | 8.10 | 2,413 |
24 Jan 2024 | 8.12 | 8.18 | 8.08 | 8.14 | 8.14 | 2,383 |
23 Jan 2024 | 8.16 | 8.22 | 8.16 | 8.22 | 8.22 | 1,405 |
22 Jan 2024 | 8.28 | 8.36 | 8.18 | 8.24 | 8.24 | 2,162 |
19 Jan 2024 | 8.28 | 8.34 | 8.22 | 8.34 | 8.34 | 5,196 |
18 Jan 2024 | 8.24 | 8.30 | 8.24 | 8.30 | 8.30 | 41 |
17 Jan 2024 | 8.34 | 8.34 | 8.26 | 8.26 | 8.26 | 2,580 |
16 Jan 2024 | 8.20 | 8.36 | 8.18 | 8.28 | 8.28 | 1,605 |
15 Jan 2024 | 8.46 | 8.46 | 8.20 | 8.20 | 8.20 | 5,380 |
12 Jan 2024 | 8.42 | 8.44 | 8.40 | 8.40 | 8.40 | 1,250 |
11 Jan 2024 | 8.50 | 8.50 | 8.22 | 8.28 | 8.28 | 6,586 |
10 Jan 2024 | 8.10 | 8.40 | 8.10 | 8.40 | 8.40 | 4,293 |
09 Jan 2024 | 8.14 | 8.14 | 8.02 | 8.02 | 8.02 | 3,260 |
08 Jan 2024 | 7.98 | 8.10 | 7.98 | 8.10 | 8.10 | 1,210 |
05 Jan 2024 | 7.96 | 7.96 | 7.90 | 7.96 | 7.96 | 1,761 |
04 Jan 2024 | 7.98 | 8.10 | 7.96 | 8.00 | 8.00 | 3,057 |
03 Jan 2024 | 8.00 | 8.04 | 7.92 | 8.04 | 8.04 | 688 |
02 Jan 2024 | 8.00 | 8.00 | 7.82 | 7.88 | 7.88 | 4,705 |
29 Dec 2023 | 8.02 | 8.02 | 7.80 | 7.86 | 7.86 | 4,572 |
28 Dec 2023 | 8.00 | 8.00 | 7.84 | 7.92 | 7.92 | 2,460 |
27 Dec 2023 | 8.10 | 8.10 | 7.92 | 7.98 | 7.98 | 7,649 |
22 Dec 2023 | 7.82 | 8.14 | 7.82 | 8.14 | 8.14 | 9,659 |
21 Dec 2023 | 7.58 | 7.90 | 7.58 | 7.86 | 7.86 | 3,257 |
20 Dec 2023 | 7.80 | 7.80 | 7.60 | 7.60 | 7.60 | 4,314 |
19 Dec 2023 | 7.80 | 7.80 | 7.60 | 7.60 | 7.60 | 1,998 |
18 Dec 2023 | 7.92 | 8.00 | 7.76 | 7.90 | 7.90 | 3,325 |
15 Dec 2023 | 7.90 | 7.92 | 7.82 | 7.82 | 7.82 | 346 |
14 Dec 2023 | 7.84 | 7.84 | 7.78 | 7.78 | 7.78 | 4,891 |
13 Dec 2023 | 7.84 | 7.84 | 7.76 | 7.76 | 7.76 | 861 |
12 Dec 2023 | 7.70 | 7.84 | 7.70 | 7.80 | 7.80 | 4,091 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |