Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 June 2024 | - | - | - | - | - | - |
31 May 2024 | 7.51 | 8.00 | 7.40 | 8.00 | 8.00 | 2,469 |
30 May 2024 | - | - | - | - | - | - |
29 May 2024 | 8.18 | 8.18 | 7.70 | 7.86 | 7.86 | 8,163 |
28 May 2024 | 7.15 | 8.18 | 7.15 | 8.18 | 8.18 | 8,022 |
24 May 2024 | 8.35 | 8.35 | 7.69 | 7.69 | 7.69 | 398 |
23 May 2024 | 8.08 | 8.08 | 7.80 | 7.80 | 7.80 | 502 |
22 May 2024 | 8.45 | 8.45 | 7.65 | 8.09 | 8.09 | 836 |
21 May 2024 | 7.73 | 8.57 | 7.73 | 8.50 | 8.50 | 1,515 |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | - |
16 May 2024 | 8.19 | 8.19 | 7.80 | 8.19 | 8.19 | 6,771 |
15 May 2024 | 7.67 | 8.20 | 7.67 | 8.20 | 8.20 | 31 |
14 May 2024 | 8.24 | 8.24 | 7.53 | 7.60 | 7.60 | 10,264 |
13 May 2024 | 7.71 | 8.35 | 7.71 | 8.35 | 8.35 | 303 |
10 May 2024 | 8.22 | 8.24 | 7.51 | 7.90 | 7.90 | 8,521 |
09 May 2024 | 7.80 | 8.40 | 7.80 | 8.28 | 8.28 | 105 |
08 May 2024 | 7.80 | 8.49 | 7.80 | 7.80 | 7.80 | 125 |
07 May 2024 | 8.90 | 8.90 | 7.90 | 8.49 | 8.49 | 6,981 |
06 May 2024 | 7.80 | 8.10 | 7.80 | 8.10 | 8.10 | 747 |
03 May 2024 | 7.70 | 8.30 | 7.70 | 8.00 | 8.00 | 3,137 |
02 May 2024 | 8.65 | 8.65 | 7.86 | 7.89 | 7.89 | 3,920 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 7.58 | 7.89 | 7.58 | 7.89 | 7.89 | 6,852 |
29 Apr 2024 | 8.10 | 8.10 | 7.52 | 7.99 | 7.99 | 2,570 |
26 Apr 2024 | 7.58 | 8.14 | 7.58 | 8.12 | 8.12 | 39 |
25 Apr 2024 | 8.20 | 8.20 | 7.87 | 8.15 | 8.15 | 1,879 |
24 Apr 2024 | 7.50 | 7.67 | 7.50 | 7.67 | 7.67 | 2,135 |
23 Apr 2024 | 7.67 | 7.68 | 7.16 | 7.68 | 7.68 | 2,231 |
22 Apr 2024 | 7.99 | 7.99 | 7.21 | 7.68 | 7.68 | 55,681 |
19 Apr 2024 | 7.80 | 7.99 | 7.70 | 7.99 | 7.99 | 4,174 |
18 Apr 2024 | 8.25 | 8.25 | 7.90 | 7.90 | 7.90 | 11,772 |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 7.90 | 7.90 | 7.88 | 7.88 | 7.88 | 3,777 |
15 Apr 2024 | 8.96 | 8.96 | 7.39 | 8.75 | 8.75 | 2,275 |
12 Apr 2024 | 7.54 | 8.19 | 7.54 | 8.17 | 8.17 | 127 |
11 Apr 2024 | - | - | - | - | - | - |
10 Apr 2024 | 8.35 | 8.35 | 8.24 | 8.24 | 8.24 | 1,509 |
09 Apr 2024 | 7.81 | 8.39 | 7.81 | 8.39 | 8.39 | 7,330 |
08 Apr 2024 | 7.21 | 8.45 | 7.21 | 8.45 | 8.45 | 1,494 |
05 Apr 2024 | 8.19 | 8.49 | 7.81 | 7.99 | 7.99 | 2,551 |
04 Apr 2024 | 8.51 | 8.51 | 7.72 | 8.19 | 8.19 | 8,105 |
03 Apr 2024 | 7.75 | 8.12 | 7.37 | 8.12 | 8.12 | 25,007 |
02 Apr 2024 | 7.94 | 7.94 | 7.40 | 7.75 | 7.75 | 6,736 |
01 Apr 2024 | 7.70 | 7.96 | 7.32 | 7.78 | 7.78 | 385 |
28 Mar 2024 | 7.77 | 7.77 | 7.55 | 7.70 | 7.70 | 525 |
27 Mar 2024 | 7.98 | 7.98 | 7.62 | 7.77 | 7.77 | 5,346 |
26 Mar 2024 | 7.66 | 8.00 | 7.66 | 7.98 | 7.98 | 4,406 |
25 Mar 2024 | - | - | - | - | - | - |
22 Mar 2024 | 8.20 | 8.20 | 7.84 | 8.05 | 8.05 | 3,987 |
21 Mar 2024 | 8.40 | 8.40 | 7.68 | 8.25 | 8.25 | 5,122 |
20 Mar 2024 | 8.39 | 8.39 | 7.74 | 8.08 | 8.08 | 1,190 |
19 Mar 2024 | 8.34 | 8.34 | 7.60 | 8.14 | 8.14 | 2,087 |
18 Mar 2024 | 8.36 | 8.36 | 7.59 | 7.96 | 7.96 | 3,872 |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | 7.90 | 7.90 | 7.52 | 7.84 | 7.84 | 23,445 |
13 Mar 2024 | 8.30 | 8.30 | 7.91 | 7.91 | 7.91 | 3,878 |
12 Mar 2024 | 8.42 | 8.84 | 8.00 | 8.32 | 8.32 | 8,621 |
11 Mar 2024 | 8.10 | 8.78 | 8.10 | 8.42 | 8.42 | 9,554 |
08 Mar 2024 | - | - | - | - | - | - |
07 Mar 2024 | 8.69 | 8.86 | 8.03 | 8.52 | 8.52 | 6,308 |
06 Mar 2024 | 8.80 | 8.80 | 8.06 | 8.45 | 8.45 | 3,529 |
05 Mar 2024 | 9.12 | 9.12 | 8.43 | 8.45 | 8.45 | 6,061 |
04 Mar 2024 | 9.09 | 9.09 | 8.48 | 8.87 | 8.87 | 1,206 |
01 Mar 2024 | 9.30 | 9.30 | 8.54 | 8.66 | 8.66 | 5,775 |
29 Feb 2024 | 9.34 | 9.34 | 8.72 | 8.98 | 8.98 | 4,418 |
28 Feb 2024 | 9.30 | 9.30 | 8.43 | 9.12 | 9.12 | 20,196 |
27 Feb 2024 | 9.24 | 9.24 | 8.51 | 8.87 | 8.87 | 2,171 |
26 Feb 2024 | 8.15 | 8.93 | 8.15 | 8.82 | 8.82 | 2,850 |
23 Feb 2024 | 8.98 | 9.13 | 8.37 | 8.56 | 8.56 | 8,095 |
22 Feb 2024 | 9.30 | 9.30 | 8.51 | 8.80 | 8.80 | 20,770 |
21 Feb 2024 | 8.93 | 9.70 | 8.93 | 8.95 | 8.95 | 14,926 |
20 Feb 2024 | 10.20 | 10.20 | 9.39 | 9.39 | 9.39 | 13,840 |
16 Feb 2024 | 10.68 | 10.68 | 9.68 | 10.40 | 10.40 | 29,050 |
15 Feb 2024 | 10.18 | 10.18 | 10.15 | 10.18 | 10.18 | 13,984 |
14 Feb 2024 | 9.20 | 9.70 | 9.20 | 9.70 | 9.70 | 16,997 |
13 Feb 2024 | 9.24 | 9.24 | 9.00 | 9.24 | 9.24 | 13,746 |
12 Feb 2024 | 8.47 | 8.82 | 8.40 | 8.80 | 8.80 | 16,748 |
09 Feb 2024 | 8.49 | 8.49 | 8.40 | 8.40 | 8.40 | 13,754 |
08 Feb 2024 | 8.45 | 8.49 | 8.33 | 8.33 | 8.33 | 6,756 |
07 Feb 2024 | 8.49 | 8.49 | 8.33 | 8.33 | 8.33 | 11,994 |
06 Feb 2024 | 8.23 | 8.49 | 8.23 | 8.49 | 8.49 | 11,516 |
05 Feb 2024 | 8.17 | 8.33 | 8.02 | 8.33 | 8.33 | 16,195 |
02 Feb 2024 | 8.40 | 8.40 | 8.17 | 8.18 | 8.18 | 4,887 |
01 Feb 2024 | 8.24 | 8.24 | 8.08 | 8.24 | 8.24 | 9,874 |
31 Jan 2024 | 8.08 | 8.25 | 8.08 | 8.08 | 8.08 | 5,294 |
30 Jan 2024 | 8.08 | 8.09 | 8.08 | 8.09 | 8.09 | 8,135 |
29 Jan 2024 | 8.40 | 8.40 | 8.24 | 8.24 | 8.24 | 1,175 |
26 Jan 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - |
25 Jan 2024 | 8.43 | 8.57 | 8.40 | 8.40 | 8.40 | 9,223 |
24 Jan 2024 | 8.27 | 8.59 | 8.27 | 8.42 | 8.42 | 1,455 |
23 Jan 2024 | 8.46 | 8.46 | 8.40 | 8.43 | 8.43 | 12,780 |
22 Jan 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - |
19 Jan 2024 | 8.60 | 8.60 | 8.50 | 8.60 | 8.60 | 4,313 |
18 Jan 2024 | 8.78 | 8.78 | 8.60 | 8.60 | 8.60 | 6,268 |
17 Jan 2024 | 8.79 | 8.79 | 8.63 | 8.77 | 8.77 | 5,968 |
16 Jan 2024 | 8.47 | 8.62 | 8.46 | 8.62 | 8.62 | 18,611 |
12 Jan 2024 | 8.45 | 8.60 | 8.30 | 8.30 | 8.30 | 22,280 |
11 Jan 2024 | 8.45 | 8.59 | 8.45 | 8.45 | 8.45 | 10,116 |
10 Jan 2024 | 8.62 | 8.78 | 8.45 | 8.45 | 8.45 | 16,106 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |