Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 July 2024 | 5.56 | 5.72 | 5.56 | 5.70 | 5.70 | 29,798 |
25 July 2024 | 5.63 | 5.63 | 5.40 | 5.50 | 5.50 | 54,328 |
24 July 2024 | 5.82 | 5.85 | 5.68 | 5.76 | 5.76 | 62,556 |
23 July 2024 | 5.86 | 5.87 | 5.78 | 5.86 | 5.86 | 8,088 |
22 July 2024 | 5.95 | 5.99 | 5.82 | 5.83 | 5.83 | 22,113 |
19 July 2024 | 5.95 | 6.00 | 5.78 | 5.90 | 5.90 | 37,911 |
18 July 2024 | 6.35 | 6.41 | 5.99 | 5.99 | 5.99 | 41,467 |
17 July 2024 | 6.80 | 6.80 | 6.30 | 6.32 | 6.32 | 71,092 |
16 July 2024 | 6.86 | 6.88 | 6.64 | 6.75 | 6.75 | 15,965 |
15 July 2024 | 6.78 | 6.96 | 6.74 | 6.80 | 6.80 | 44,506 |
12 July 2024 | 6.86 | 6.86 | 6.65 | 6.78 | 6.78 | 30,587 |
11 July 2024 | 6.49 | 6.60 | 6.45 | 6.53 | 6.53 | 30,216 |
10 July 2024 | 6.10 | 6.51 | 6.10 | 6.42 | 6.42 | 89,561 |
09 July 2024 | 5.94 | 6.03 | 5.87 | 5.91 | 5.91 | 9,045 |
08 July 2024 | 6.00 | 6.10 | 5.93 | 5.98 | 5.98 | 16,712 |
05 July 2024 | 6.05 | 6.06 | 5.86 | 5.97 | 5.97 | 19,320 |
04 July 2024 | - | - | - | - | - | - |
03 July 2024 | 5.94 | 6.10 | 5.94 | 6.03 | 6.03 | 19,895 |
02 July 2024 | 5.75 | 5.87 | 5.74 | 5.87 | 5.87 | 10,223 |
01 July 2024 | 5.98 | 6.01 | 5.75 | 5.84 | 5.84 | 23,492 |
28 June 2024 | 5.98 | 6.18 | 5.89 | 5.94 | 5.94 | 42,123 |
27 June 2024 | 5.76 | 5.88 | 5.73 | 5.85 | 5.85 | 30,452 |
26 June 2024 | 5.57 | 5.74 | 5.56 | 5.71 | 5.71 | 14,756 |
25 June 2024 | 5.77 | 5.79 | 5.54 | 5.64 | 5.64 | 37,538 |
24 June 2024 | 6.06 | 6.10 | 5.83 | 5.84 | 5.84 | 19,764 |
21 June 2024 | 6.36 | 6.36 | 6.14 | 6.14 | 6.14 | 68,511 |
20 June 2024 | 6.27 | 6.39 | 6.25 | 6.33 | 6.33 | 35,622 |
19 June 2024 | - | - | - | - | - | - |
18 June 2024 | 6.07 | 6.25 | 6.05 | 6.16 | 6.16 | 24,787 |
17 June 2024 | 6.06 | 6.22 | 5.89 | 6.18 | 6.18 | 31,189 |
14 June 2024 | 5.96 | 5.99 | 5.86 | 5.98 | 5.98 | 23,997 |
13 June 2024 | 5.70 | 5.97 | 5.70 | 5.94 | 5.94 | 47,458 |
12 June 2024 | 5.60 | 5.72 | 5.51 | 5.64 | 5.64 | 94,764 |
11 June 2024 | 5.90 | 5.90 | 5.50 | 5.60 | 5.60 | 121,275 |
10 June 2024 | 6.15 | 6.31 | 6.10 | 6.20 | 6.20 | 50,449 |
07 June 2024 | 6.41 | 6.43 | 6.20 | 6.21 | 6.21 | 39,378 |
06 June 2024 | 6.39 | 6.56 | 6.36 | 6.42 | 6.42 | 15,328 |
05 June 2024 | 6.59 | 6.78 | 6.44 | 6.44 | 6.44 | 74,860 |
04 June 2024 | 6.86 | 6.86 | 6.40 | 6.54 | 6.54 | 67,363 |
03 June 2024 | 7.25 | 7.25 | 6.80 | 6.87 | 6.87 | 52,251 |
31 May 2024 | 7.39 | 7.52 | 7.10 | 7.17 | 7.17 | 30,220 |
30 May 2024 | 7.28 | 7.48 | 7.24 | 7.43 | 7.43 | 18,917 |
29 May 2024 | 7.42 | 7.44 | 7.13 | 7.34 | 7.34 | 43,535 |
28 May 2024 | 7.48 | 7.56 | 7.31 | 7.52 | 7.52 | 21,878 |
24 May 2024 | 7.14 | 7.33 | 7.11 | 7.27 | 7.27 | 22,368 |
23 May 2024 | 7.13 | 7.18 | 7.01 | 7.01 | 7.01 | 42,105 |
22 May 2024 | 7.40 | 7.42 | 7.15 | 7.21 | 7.21 | 71,089 |
21 May 2024 | 7.56 | 7.58 | 7.36 | 7.49 | 7.49 | 44,390 |
20 May 2024 | 7.58 | 7.72 | 7.40 | 7.49 | 7.49 | 64,712 |
17 May 2024 | 7.10 | 7.49 | 7.07 | 7.35 | 7.35 | 86,254 |
16 May 2024 | 7.00 | 7.15 | 6.98 | 7.08 | 7.08 | 52,900 |
15 May 2024 | 7.07 | 7.14 | 6.91 | 6.95 | 6.95 | 26,764 |
14 May 2024 | 6.91 | 7.13 | 6.91 | 6.94 | 6.94 | 33,239 |
13 May 2024 | 7.10 | 7.14 | 6.99 | 7.00 | 7.00 | 40,115 |
10 May 2024 | 7.31 | 7.34 | 7.11 | 7.12 | 7.12 | 39,606 |
09 May 2024 | 7.00 | 7.20 | 7.00 | 7.15 | 7.15 | 15,750 |
08 May 2024 | 7.18 | 7.18 | 6.93 | 6.93 | 6.93 | 54,017 |
07 May 2024 | 7.38 | 7.51 | 7.33 | 7.36 | 7.36 | 63,134 |
03 May 2024 | 7.24 | 7.26 | 7.00 | 7.07 | 7.07 | 59,360 |
02 May 2024 | 6.92 | 7.25 | 6.84 | 7.14 | 7.14 | 31,771 |
01 May 2024 | 6.94 | 7.56 | 6.79 | 6.84 | 6.84 | 110,671 |
30 Apr 2024 | 7.15 | 7.20 | 6.75 | 6.85 | 6.85 | 24,240 |
29 Apr 2024 | 6.97 | 7.25 | 6.92 | 7.16 | 7.16 | 56,645 |
26 Apr 2024 | 6.65 | 6.93 | 6.57 | 6.86 | 6.86 | 14,537 |
25 Apr 2024 | 6.51 | 6.68 | 6.46 | 6.68 | 6.68 | 24,399 |
24 Apr 2024 | 6.77 | 6.84 | 6.63 | 6.73 | 6.73 | 7,178 |
23 Apr 2024 | 6.57 | 6.76 | 6.56 | 6.71 | 6.71 | 12,894 |
22 Apr 2024 | 6.71 | 6.78 | 6.61 | 6.74 | 6.74 | 16,133 |
19 Apr 2024 | 6.80 | 6.87 | 6.68 | 6.71 | 6.71 | 166,931 |
18 Apr 2024 | 6.85 | 6.99 | 6.82 | 6.83 | 6.83 | 45,573 |
17 Apr 2024 | 7.12 | 7.22 | 6.91 | 6.96 | 6.96 | 82,618 |
16 Apr 2024 | 7.02 | 7.15 | 6.72 | 7.15 | 7.15 | 106,867 |
15 Apr 2024 | 7.31 | 7.50 | 7.16 | 7.16 | 7.16 | 87,949 |
12 Apr 2024 | 7.45 | 7.61 | 7.27 | 7.32 | 7.32 | 101,964 |
11 Apr 2024 | 7.19 | 7.30 | 6.93 | 7.29 | 7.29 | 32,781 |
10 Apr 2024 | 6.76 | 6.99 | 6.74 | 6.98 | 6.98 | 40,825 |
09 Apr 2024 | 7.10 | 7.14 | 6.83 | 6.87 | 6.87 | 254,835 |
08 Apr 2024 | 7.28 | 7.34 | 6.98 | 7.09 | 7.09 | 283,777 |
05 Apr 2024 | 7.32 | 7.38 | 7.20 | 7.24 | 7.24 | 24,285 |
04 Apr 2024 | 7.76 | 7.76 | 7.37 | 7.43 | 7.43 | 120,208 |
03 Apr 2024 | 7.29 | 7.76 | 7.25 | 7.64 | 7.64 | 92,567 |
02 Apr 2024 | 7.02 | 7.14 | 6.89 | 7.13 | 7.13 | 58,340 |
28 Mar 2024 | 6.74 | 6.91 | 6.70 | 6.85 | 6.85 | 53,514 |
27 Mar 2024 | 6.83 | 6.86 | 6.67 | 6.68 | 6.68 | 36,400 |
26 Mar 2024 | 6.84 | 6.93 | 6.72 | 6.86 | 6.86 | 25,362 |
25 Mar 2024 | 7.05 | 7.25 | 6.82 | 6.83 | 6.83 | 69,271 |
22 Mar 2024 | 6.92 | 7.09 | 6.92 | 6.99 | 6.99 | 21,923 |
21 Mar 2024 | 6.77 | 6.98 | 6.77 | 6.88 | 6.88 | 33,988 |
20 Mar 2024 | 6.36 | 6.69 | 6.28 | 6.66 | 6.66 | 47,312 |
19 Mar 2024 | 6.22 | 6.40 | 6.19 | 6.39 | 6.39 | 25,934 |
18 Mar 2024 | 6.31 | 6.45 | 6.22 | 6.41 | 6.41 | 28,020 |
15 Mar 2024 | 6.37 | 6.49 | 6.24 | 6.37 | 6.37 | 21,524 |
14 Mar 2024 | 6.39 | 6.44 | 6.07 | 6.42 | 6.42 | 80,478 |
13 Mar 2024 | 6.64 | 7.09 | 6.47 | 6.48 | 6.48 | 63,370 |
12 Mar 2024 | 6.54 | 6.86 | 6.50 | 6.84 | 6.84 | 28,014 |
11 Mar 2024 | 6.40 | 6.60 | 6.30 | 6.50 | 6.50 | 22,634 |
08 Mar 2024 | 6.85 | 6.91 | 6.46 | 6.46 | 6.46 | 40,379 |
07 Mar 2024 | 6.47 | 6.82 | 6.44 | 6.76 | 6.76 | 22,486 |
06 Mar 2024 | 6.55 | 6.64 | 6.52 | 6.55 | 6.55 | 14,830 |
05 Mar 2024 | 6.62 | 6.72 | 6.57 | 6.60 | 6.60 | 40,090 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |