Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 June 2024 | 8.00 | 8.00 | 7.93 | 7.97 | 7.97 | 402 |
24 June 2024 | 7.94 | 7.94 | 7.86 | 7.86 | 7.86 | 8 |
21 June 2024 | 7.73 | 7.80 | 7.73 | 7.73 | 7.73 | 12 |
20 June 2024 | 7.65 | 7.81 | 7.64 | 7.81 | 7.81 | 29 |
19 June 2024 | - | - | - | - | - | - |
18 June 2024 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | 100 |
17 June 2024 | 7.63 | 7.72 | 7.62 | 7.72 | 7.72 | 2,049 |
14 June 2024 | 7.74 | 7.74 | 7.65 | 7.65 | 7.65 | 532 |
13 June 2024 | 7.80 | 8.19 | 7.80 | 8.04 | 8.04 | 12,499 |
12 June 2024 | 7.95 | 7.95 | 7.81 | 7.82 | 7.82 | 11,180 |
11 June 2024 | 8.06 | 8.06 | 7.90 | 7.91 | 7.91 | 3,777 |
10 June 2024 | 7.99 | 8.06 | 7.97 | 7.99 | 7.99 | 153 |
07 June 2024 | 8.23 | 8.23 | 8.18 | 8.18 | 8.18 | 129 |
06 June 2024 | 8.16 | 8.19 | 8.10 | 8.11 | 8.11 | 3,018 |
05 June 2024 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | 576 |
04 June 2024 | 8.02 | 8.11 | 8.02 | 8.11 | 8.11 | 337 |
03 June 2024 | 7.96 | 8.05 | 7.92 | 8.04 | 8.04 | 1,715 |
31 May 2024 | 8.04 | 8.04 | 7.89 | 7.89 | 7.89 | 2,814 |
30 May 2024 | 8.03 | 8.03 | 7.95 | 8.02 | 8.02 | 1,679 |
29 May 2024 | 7.97 | 8.01 | 7.85 | 7.90 | 7.90 | 3,546 |
28 May 2024 | 7.96 | 8.03 | 7.96 | 7.99 | 7.99 | 2,469 |
24 May 2024 | 8.13 | 8.13 | 8.07 | 8.10 | 8.10 | 7,640 |
23 May 2024 | 8.51 | 8.56 | 8.32 | 8.32 | 8.32 | 3,431 |
22 May 2024 | 8.71 | 8.73 | 8.66 | 8.70 | 8.70 | 6,892 |
21 May 2024 | 8.74 | 8.78 | 8.68 | 8.70 | 8.70 | 864 |
20 May 2024 | 8.61 | 8.78 | 8.61 | 8.77 | 8.77 | 289 |
17 May 2024 | 8.54 | 8.77 | 8.52 | 8.64 | 8.64 | 1,698 |
16 May 2024 | 8.24 | 8.37 | 8.23 | 8.37 | 8.37 | 4,202 |
15 May 2024 | 8.33 | 8.33 | 8.21 | 8.21 | 8.21 | 1,202 |
14 May 2024 | 8.20 | 8.27 | 8.15 | 8.16 | 8.16 | 1,668 |
13 May 2024 | 8.03 | 8.28 | 8.03 | 8.28 | 8.28 | 1,739 |
10 May 2024 | 8.07 | 8.09 | 7.80 | 7.80 | 7.80 | 308 |
09 May 2024 | 7.89 | 8.14 | 7.89 | 8.13 | 8.13 | 9,486 |
08 May 2024 | 7.54 | 7.78 | 7.54 | 7.75 | 7.75 | 772 |
07 May 2024 | 7.37 | 7.51 | 7.35 | 7.51 | 7.51 | 6,083 |
03 May 2024 | 7.21 | 7.27 | 7.21 | 7.27 | 7.27 | 9,534 |
02 May 2024 | 6.89 | 6.97 | 6.85 | 6.94 | 6.94 | 652 |
01 May 2024 | 6.63 | 6.63 | 6.57 | 6.57 | 6.57 | 11,525 |
30 Apr 2024 | 6.70 | 7.10 | 6.70 | 6.70 | 6.70 | 6,342 |
29 Apr 2024 | 6.55 | 6.63 | 6.55 | 6.60 | 6.60 | 15,313 |
26 Apr 2024 | 6.45 | 6.47 | 6.36 | 6.36 | 6.36 | 5,330 |
25 Apr 2024 | 6.29 | 6.34 | 6.29 | 6.34 | 6.34 | 187 |
24 Apr 2024 | 6.20 | 6.22 | 6.13 | 6.20 | 6.20 | 5,069 |
23 Apr 2024 | 6.25 | 6.31 | 6.25 | 6.28 | 6.28 | 737 |
22 Apr 2024 | 6.29 | 6.29 | 6.16 | 6.19 | 6.19 | 7,976 |
19 Apr 2024 | 6.22 | 6.22 | 6.15 | 6.16 | 6.16 | 13,979 |
18 Apr 2024 | 6.32 | 6.40 | 6.27 | 6.27 | 6.27 | 4,503 |
17 Apr 2024 | 6.58 | 6.58 | 6.36 | 6.44 | 6.44 | 9,527 |
16 Apr 2024 | 6.83 | 6.87 | 6.83 | 6.87 | 6.87 | 1,605 |
15 Apr 2024 | 7.06 | 7.11 | 6.97 | 6.97 | 6.97 | 580 |
12 Apr 2024 | 7.10 | 7.15 | 7.10 | 7.15 | 7.15 | 1,041 |
11 Apr 2024 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | 5,000 |
10 Apr 2024 | 7.27 | 7.27 | 7.18 | 7.26 | 7.26 | 2,576 |
09 Apr 2024 | 7.31 | 7.32 | 7.25 | 7.26 | 7.26 | 2,646 |
08 Apr 2024 | 7.00 | 7.03 | 7.00 | 7.03 | 7.03 | 323 |
05 Apr 2024 | 7.27 | 7.27 | 7.19 | 7.20 | 7.20 | 21 |
04 Apr 2024 | 7.64 | 7.64 | 7.46 | 7.46 | 7.46 | 780 |
03 Apr 2024 | 7.30 | 7.55 | 7.30 | 7.55 | 7.55 | 303 |
02 Apr 2024 | 7.28 | 7.39 | 7.26 | 7.36 | 7.36 | 1,809 |
28 Mar 2024 | 7.34 | 7.35 | 7.23 | 7.23 | 7.23 | 1,026 |
27 Mar 2024 | 7.07 | 7.14 | 7.06 | 7.14 | 7.14 | 1,978 |
26 Mar 2024 | 6.91 | 7.09 | 6.91 | 7.09 | 7.09 | 762 |
25 Mar 2024 | 6.90 | 6.95 | 6.88 | 6.88 | 6.88 | 140 |
22 Mar 2024 | 6.95 | 7.03 | 6.95 | 6.98 | 6.98 | 7,773 |
21 Mar 2024 | 7.16 | 7.16 | 6.93 | 7.00 | 7.00 | 7,900 |
20 Mar 2024 | 7.02 | 7.05 | 7.01 | 7.03 | 7.03 | 13,832 |
19 Mar 2024 | 6.98 | 7.08 | 6.97 | 7.08 | 7.08 | 7,733 |
18 Mar 2024 | 7.30 | 7.30 | 7.15 | 7.17 | 7.17 | 1,000 |
15 Mar 2024 | 7.32 | 7.39 | 7.26 | 7.26 | 7.26 | 310 |
14 Mar 2024 | 7.52 | 7.52 | 7.25 | 7.26 | 7.26 | 6,708 |
13 Mar 2024 | 7.61 | 7.65 | 7.54 | 7.56 | 7.56 | 302 |
12 Mar 2024 | 7.53 | 7.61 | 7.49 | 7.59 | 7.59 | 1,169 |
11 Mar 2024 | 7.37 | 7.46 | 7.32 | 7.32 | 7.32 | 985 |
08 Mar 2024 | 7.51 | 7.54 | 7.50 | 7.51 | 7.51 | 1,421 |
07 Mar 2024 | 7.43 | 7.51 | 7.41 | 7.45 | 7.45 | 8,248 |
06 Mar 2024 | 7.43 | 7.58 | 7.43 | 7.44 | 7.44 | 16,151 |
05 Mar 2024 | 7.33 | 7.33 | 7.24 | 7.32 | 7.32 | 73 |
04 Mar 2024 | 7.18 | 7.34 | 7.06 | 7.34 | 7.34 | 2,101 |
01 Mar 2024 | 7.73 | 7.73 | 6.64 | 7.05 | 7.05 | 9,046 |
29 Feb 2024 | 8.11 | 8.27 | 7.31 | 7.99 | 7.99 | 10,042 |
28 Feb 2024 | 8.11 | 8.32 | 8.10 | 8.31 | 8.31 | 2,496 |
27 Feb 2024 | 8.53 | 8.53 | 8.28 | 8.41 | 8.41 | 549 |
26 Feb 2024 | 8.51 | 8.62 | 8.51 | 8.62 | 8.62 | 499 |
23 Feb 2024 | 8.18 | 8.72 | 8.18 | 8.72 | 8.72 | 862 |
22 Feb 2024 | 8.13 | 8.13 | 8.09 | 8.09 | 8.09 | 63 |
21 Feb 2024 | 8.48 | 8.48 | 8.42 | 8.42 | 8.42 | 4 |
20 Feb 2024 | 8.81 | 8.83 | 8.04 | 8.28 | 8.28 | 3,284 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 9.14 | 9.21 | 9.02 | 9.10 | 9.10 | 1,034 |
15 Feb 2024 | 9.24 | 9.24 | 8.98 | 9.02 | 9.02 | 189 |
14 Feb 2024 | 9.31 | 9.36 | 9.31 | 9.36 | 9.36 | 3 |
13 Feb 2024 | 8.95 | 9.26 | 8.95 | 9.08 | 9.08 | 280 |
12 Feb 2024 | 9.06 | 9.15 | 8.95 | 9.14 | 9.14 | 5,527 |
09 Feb 2024 | 8.72 | 8.73 | 8.72 | 8.73 | 8.73 | 900 |
08 Feb 2024 | 8.72 | 9.06 | 8.72 | 8.95 | 8.95 | 3,247 |
07 Feb 2024 | 8.63 | 8.70 | 8.61 | 8.68 | 8.68 | 1,659 |
06 Feb 2024 | 8.54 | 8.84 | 8.41 | 8.81 | 8.81 | 4,582 |
05 Feb 2024 | 7.89 | 8.11 | 7.89 | 8.11 | 8.11 | 4,502 |
02 Feb 2024 | 7.91 | 7.99 | 7.91 | 7.99 | 7.99 | 353 |
01 Feb 2024 | 8.28 | 8.32 | 8.07 | 8.07 | 8.07 | 557 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |