Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 July 2024 | 8.56 | 8.60 | 8.59 | 8.60 | 8.60 | 1 |
25 July 2024 | 8.55 | 8.61 | 8.59 | 8.59 | 8.59 | 3 |
24 July 2024 | 8.56 | 8.60 | 8.58 | 8.60 | 8.60 | 1 |
23 July 2024 | 8.56 | 8.61 | 8.58 | 8.60 | 8.60 | 1 |
22 July 2024 | 8.55 | 8.61 | 8.54 | 8.54 | 8.54 | 2 |
19 July 2024 | 8.55 | 8.60 | 8.57 | 8.60 | 8.60 | 2 |
18 July 2024 | 8.51 | 8.56 | 8.54 | 8.56 | 8.56 | 3 |
17 July 2024 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | - |
16 July 2024 | 8.51 | 8.59 | 8.57 | 8.57 | 8.57 | 2 |
15 July 2024 | 8.51 | 8.57 | 8.56 | 8.56 | 8.56 | 4 |
12 July 2024 | 8.57 | 8.59 | 8.58 | 8.58 | 8.58 | 6 |
11 July 2024 | 8.53 | 8.55 | 8.55 | 8.55 | 8.55 | 8 |
10 July 2024 | 8.51 | 8.55 | 8.55 | 8.55 | 8.55 | - |
09 July 2024 | 8.51 | 8.56 | 8.55 | 8.56 | 8.56 | 1 |
08 July 2024 | 8.51 | 8.55 | 8.54 | 8.54 | 8.54 | 2 |
05 July 2024 | 8.51 | 8.55 | 8.53 | 8.53 | 8.53 | 1 |
04 July 2024 | 8.51 | 8.56 | 8.56 | 8.56 | 8.56 | - |
03 July 2024 | 8.51 | 8.55 | 8.52 | 8.55 | 8.55 | 1 |
02 July 2024 | 8.51 | 8.54 | 8.52 | 8.53 | 8.53 | 11 |
01 July 2024 | 8.51 | 8.60 | 8.53 | 8.54 | 8.54 | 3 |
28 June 2024 | 8.51 | 8.52 | 8.51 | 8.51 | 8.51 | 27 |
27 June 2024 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | - |
26 June 2024 | 8.55 | 8.55 | 8.51 | 8.52 | 8.52 | 3 |
25 June 2024 | 8.51 | 8.52 | 8.52 | 8.52 | 8.52 | 3 |
24 June 2024 | 8.51 | 8.51 | 8.49 | 8.49 | 8.49 | 1 |
21 June 2024 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | - |
20 June 2024 | 8.51 | 8.52 | 8.43 | 8.49 | 8.49 | 2 |
19 June 2024 | 8.51 | 8.51 | 8.49 | 8.49 | 8.49 | - |
18 June 2024 | 8.51 | 8.51 | 8.47 | 8.50 | 8.50 | 20,012 |
17 June 2024 | 8.48 | 8.52 | 8.49 | 8.49 | 8.49 | 2 |
14 June 2024 | 8.51 | 8.55 | 8.50 | 8.50 | 8.50 | 1 |
13 June 2024 | 8.48 | 8.54 | 8.54 | 8.54 | 8.54 | - |
12 June 2024 | 8.51 | 8.53 | 8.53 | 8.53 | 8.53 | - |
11 June 2024 | 8.51 | 8.54 | 8.52 | 8.54 | 8.54 | - |
10 June 2024 | 8.49 | 8.52 | 8.44 | 8.51 | 8.51 | 4 |
07 June 2024 | 8.51 | 8.54 | 8.50 | 8.52 | 8.52 | 10 |
06 June 2024 | 8.49 | 8.53 | 8.52 | 8.52 | 8.52 | 3 |
05 June 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
04 June 2024 | 8.50 | 8.52 | 8.50 | 8.52 | 8.52 | - |
03 June 2024 | 8.49 | 8.79 | 8.52 | 8.79 | 8.79 | 33 |
31 May 2024 | 8.49 | 8.51 | 8.45 | 8.45 | 8.45 | 9,176 |
30 May 2024 | 8.49 | 8.51 | 8.47 | 8.47 | 8.47 | 3 |
29 May 2024 | 8.47 | 8.51 | 8.47 | 8.47 | 8.47 | 1 |
28 May 2024 | 8.48 | 8.50 | 8.46 | 8.48 | 8.48 | 4 |
24 May 2024 | 8.48 | 8.50 | 8.49 | 8.45 | 8.45 | 1 |
23 May 2024 | 8.48 | 8.50 | 8.50 | 8.50 | 8.50 | - |
22 May 2024 | 8.48 | 8.50 | 8.50 | 8.50 | 8.50 | - |
21 May 2024 | 8.48 | 8.49 | 8.49 | 8.49 | 8.49 | 1 |
20 May 2024 | 8.43 | 8.47 | 8.44 | 8.47 | 8.47 | 1 |
17 May 2024 | 8.48 | 8.49 | 8.45 | 8.45 | 8.45 | 1 |
16 May 2024 | 8.47 | 8.50 | 8.46 | 8.46 | 8.46 | 4 |
15 May 2024 | 8.47 | 8.48 | 8.48 | 8.48 | 8.48 | - |
14 May 2024 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | 1 |
13 May 2024 | 8.50 | 8.47 | 8.45 | 8.45 | 8.45 | 1 |
10 May 2024 | 8.47 | 8.48 | 8.48 | 8.48 | 8.48 | - |
09 May 2024 | 8.52 | 8.48 | 8.48 | 8.48 | 8.48 | - |
08 May 2024 | 8.44 | 8.47 | 8.42 | 8.47 | 8.47 | 1 |
07 May 2024 | 8.50 | 8.55 | 8.47 | 8.55 | 8.55 | 22 |
03 May 2024 | 8.44 | 8.46 | 8.45 | 8.44 | 8.44 | 5 |
02 May 2024 | 8.46 | 8.46 | 8.42 | 8.42 | 8.42 | 96 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 8.41 | 8.42 | 8.41 | 8.41 | 8.41 | 2 |
29 Apr 2024 | 8.43 | 8.44 | 8.43 | 8.43 | 8.43 | 2 |
26 Apr 2024 | 8.41 | 8.43 | 8.41 | 8.41 | 8.41 | 7 |
25 Apr 2024 | 8.39 | 8.43 | 8.40 | 8.40 | 8.40 | 10 |
24 Apr 2024 | 8.46 | 8.46 | 8.43 | 8.43 | 8.43 | 1 |
23 Apr 2024 | 8.43 | 8.46 | 8.46 | 8.46 | 8.46 | 1 |
22 Apr 2024 | 8.75 | 8.44 | 8.44 | 8.44 | 8.44 | 2 |
19 Apr 2024 | 8.40 | 8.42 | 8.40 | 8.40 | 8.40 | 2 |
18 Apr 2024 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | - |
17 Apr 2024 | 8.41 | 8.40 | 8.40 | 8.40 | 8.40 | 22 |
16 Apr 2024 | 8.40 | 8.42 | 8.42 | 8.42 | 8.42 | 2 |
15 Apr 2024 | 8.44 | 8.48 | 8.46 | 8.46 | 8.46 | 1 |
12 Apr 2024 | 8.44 | 8.49 | 8.45 | 8.45 | 8.45 | 1 |
11 Apr 2024 | 8.45 | 8.47 | 8.47 | 8.47 | 8.47 | - |
10 Apr 2024 | 8.44 | 8.47 | 8.47 | 8.47 | 8.47 | - |
09 Apr 2024 | 8.37 | 8.45 | 8.45 | 8.45 | 8.45 | 1 |
08 Apr 2024 | 8.43 | 8.46 | 8.42 | 8.42 | 8.42 | 102 |
05 Apr 2024 | 8.42 | 8.44 | 8.42 | 8.44 | 8.44 | 400 |
04 Apr 2024 | 8.42 | 8.46 | 8.45 | 8.45 | 8.45 | 17 |
03 Apr 2024 | 8.42 | 8.44 | 8.44 | 8.44 | 8.44 | 1 |
02 Apr 2024 | 8.47 | 8.51 | 8.42 | 8.42 | 8.42 | 8 |
28 Mar 2024 | 8.44 | 8.48 | 8.44 | 8.44 | 8.44 | 9 |
27 Mar 2024 | 8.44 | 8.49 | 8.44 | 8.46 | 8.46 | 2 |
26 Mar 2024 | 8.43 | 8.46 | 8.46 | 8.46 | 8.46 | 3 |
25 Mar 2024 | 8.42 | 8.47 | 8.41 | 8.41 | 8.41 | 143 |
22 Mar 2024 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | 26 |
21 Mar 2024 | 8.43 | 8.44 | 8.44 | 8.44 | 8.44 | 719 |
20 Mar 2024 | 8.40 | 8.44 | 8.44 | 8.44 | 8.44 | 4 |
19 Mar 2024 | 8.40 | 8.43 | 8.43 | 8.43 | 8.43 | 1 |
18 Mar 2024 | 8.40 | 8.44 | 8.42 | 8.42 | 8.42 | 26 |
15 Mar 2024 | 8.40 | 8.44 | 8.43 | 8.43 | 8.43 | 3 |
14 Mar 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 2 |
13 Mar 2024 | 8.44 | 8.45 | 8.45 | 8.45 | 8.45 | - |
12 Mar 2024 | 8.39 | 8.48 | 8.48 | 8.48 | 8.48 | - |
11 Mar 2024 | 8.41 | 8.45 | 8.45 | 8.45 | 8.45 | 4 |
08 Mar 2024 | 8.46 | 8.46 | 8.45 | 8.45 | 8.45 | 4 |
07 Mar 2024 | 8.43 | 8.48 | 8.44 | 8.45 | 8.45 | 13 |
06 Mar 2024 | 8.43 | 8.47 | 8.42 | 8.45 | 8.45 | 70 |
05 Mar 2024 | 8.42 | 8.46 | 8.45 | 8.45 | 8.45 | 2 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |