Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 July 2024 | 8.80 | 8.86 | 8.78 | 8.79 | 8.79 | 301,249 |
25 July 2024 | 8.85 | 8.85 | 8.78 | 8.79 | 8.79 | 158,433 |
24 July 2024 | 8.90 | 8.93 | 8.83 | 8.86 | 8.86 | 203,146 |
23 July 2024 | 8.81 | 8.89 | 8.81 | 8.89 | 8.89 | 181,855 |
22 July 2024 | 8.78 | 8.81 | 8.76 | 8.79 | 8.79 | 176,659 |
19 July 2024 | 8.81 | 8.82 | 8.77 | 8.80 | 8.80 | 185,832 |
18 July 2024 | 8.84 | 8.90 | 8.84 | 8.84 | 8.84 | 310,324 |
17 July 2024 | 8.84 | 8.95 | 8.84 | 8.94 | 8.94 | 280,153 |
16 July 2024 | 8.84 | 8.87 | 8.81 | 8.81 | 8.81 | 259,897 |
15 July 2024 | 8.82 | 8.91 | 8.81 | 8.83 | 8.83 | 349,226 |
12 July 2024 | 8.69 | 8.81 | 8.68 | 8.81 | 8.81 | 295,010 |
11 July 2024 | 8.63 | 8.69 | 8.63 | 8.69 | 8.69 | 370,604 |
10 July 2024 | 8.61 | 8.66 | 8.60 | 8.61 | 8.61 | 352,246 |
09 July 2024 | 8.58 | 8.63 | 8.58 | 8.62 | 8.62 | 183,735 |
08 July 2024 | 8.57 | 8.62 | 8.56 | 8.59 | 8.59 | 199,045 |
05 July 2024 | 8.59 | 8.61 | 8.55 | 8.57 | 8.57 | 274,839 |
04 July 2024 | 8.61 | 8.64 | 8.59 | 8.59 | 8.59 | 278,060 |
03 July 2024 | 8.62 | 8.62 | 8.55 | 8.56 | 8.56 | 430,868 |
02 July 2024 | 8.62 | 8.64 | 8.61 | 8.61 | 8.61 | 220,180 |
01 July 2024 | 8.64 | 8.66 | 8.60 | 8.61 | 8.61 | 410,794 |
28 June 2024 | 8.65 | 8.69 | 8.64 | 8.64 | 8.64 | 370,708 |
27 June 2024 | 8.64 | 8.68 | 8.61 | 8.65 | 8.65 | 170,464 |
26 June 2024 | 8.63 | 8.70 | 8.62 | 8.64 | 8.64 | 296,093 |
25 June 2024 | 8.62 | 8.66 | 8.61 | 8.65 | 8.65 | 354,004 |
24 June 2024 | 8.68 | 8.69 | 8.62 | 8.62 | 8.62 | 349,577 |
21 June 2024 | 8.69 | 8.71 | 8.66 | 8.68 | 8.68 | 227,574 |
20 June 2024 | 8.67 | 8.71 | 8.66 | 8.68 | 8.68 | 276,299 |
19 June 2024 | 8.67 | 8.70 | 8.65 | 8.67 | 8.67 | 210,823 |
18 June 2024 | 8.67 | 8.69 | 8.63 | 8.65 | 8.65 | 320,551 |
17 June 2024 | 8.66 | 8.66 | 8.60 | 8.61 | 8.61 | 332,134 |
14 June 2024 | 8.69 | 8.69 | 8.64 | 8.64 | 8.64 | 260,691 |
13 June 2024 | 8.65 | 8.71 | 8.64 | 8.71 | 8.71 | 363,418 |
12 June 2024 | 8.64 | 8.67 | 8.63 | 8.64 | 8.64 | 282,949 |
11 June 2024 | 8.76 | 8.77 | 8.66 | 8.67 | 8.67 | 340,118 |
07 June 2024 | 8.72 | 8.77 | 8.72 | 8.76 | 8.76 | 334,246 |
06 June 2024 | 8.69 | 8.76 | 8.69 | 8.72 | 8.72 | 350,848 |
05 June 2024 | 8.67 | 8.72 | 8.67 | 8.69 | 8.69 | 245,997 |
04 June 2024 | 8.70 | 8.71 | 8.66 | 8.67 | 8.67 | 182,709 |
03 June 2024 | 8.65 | 8.70 | 8.64 | 8.70 | 8.70 | 230,478 |
31 May 2024 | 8.57 | 8.64 | 8.57 | 8.64 | 8.64 | 232,726 |
30 May 2024 | 8.61 | 8.65 | 8.57 | 8.57 | 8.57 | 266,334 |
29 May 2024 | 8.63 | 8.64 | 8.58 | 8.61 | 8.61 | 206,951 |
28 May 2024 | 8.62 | 8.67 | 8.62 | 8.64 | 8.64 | 149,993 |
27 May 2024 | 8.62 | 8.67 | 8.60 | 8.61 | 8.61 | 283,415 |
24 May 2024 | 8.62 | 8.64 | 8.60 | 8.63 | 8.63 | 238,992 |
23 May 2024 | 8.65 | 8.69 | 8.62 | 8.63 | 8.63 | 254,389 |
22 May 2024 | 8.72 | 8.72 | 8.64 | 8.64 | 8.64 | 216,839 |
21 May 2024 | 8.70 | 8.75 | 8.70 | 8.72 | 8.72 | 199,506 |
20 May 2024 | 8.67 | 8.76 | 8.67 | 8.72 | 8.72 | 321,730 |
17 May 2024 | 8.70 | 8.70 | 8.63 | 8.66 | 8.66 | 245,444 |
16 May 2024 | 8.64 | 8.74 | 8.64 | 8.70 | 8.70 | 230,589 |
15 May 2024 | 8.60 | 8.67 | 8.57 | 8.62 | 8.62 | 303,646 |
14 May 2024 | 8.61 | 8.65 | 8.57 | 8.59 | 8.59 | 216,977 |
13 May 2024 | 8.60 | 8.61 | 8.58 | 8.58 | 8.58 | 452,680 |
10 May 2024 | 8.63 | 8.67 | 8.61 | 8.61 | 8.61 | 305,811 |
09 May 2024 | 8.72 | 8.73 | 8.61 | 8.61 | 8.61 | 195,683 |
08 May 2024 | 8.72 | 8.75 | 8.70 | 8.70 | 8.70 | 346,074 |
07 May 2024 | 8.65 | 8.71 | 8.65 | 8.70 | 8.70 | 247,959 |
06 May 2024 | 8.64 | 8.71 | 8.62 | 8.67 | 8.67 | 273,198 |
03 May 2024 | 8.67 | 8.68 | 8.61 | 8.61 | 8.61 | 157,117 |
02 May 2024 | 8.61 | 8.69 | 8.61 | 8.65 | 8.65 | 170,001 |
01 May 2024 | 8.67 | 8.72 | 8.60 | 8.60 | 8.60 | 225,340 |
30 Apr 2024 | 8.70 | 8.70 | 8.64 | 8.69 | 8.69 | 134,259 |
29 Apr 2024 | 8.64 | 8.71 | 8.64 | 8.70 | 8.70 | 261,727 |
26 Apr 2024 | 8.69 | 8.71 | 8.60 | 8.60 | 8.60 | 220,296 |
24 Apr 2024 | 8.74 | 8.74 | 8.69 | 8.69 | 8.69 | 189,129 |
23 Apr 2024 | 8.68 | 8.75 | 8.68 | 8.75 | 8.75 | 195,485 |
22 Apr 2024 | 8.65 | 8.71 | 8.65 | 8.70 | 8.70 | 225,841 |
19 Apr 2024 | 8.70 | 8.70 | 8.60 | 8.64 | 8.64 | 206,518 |
18 Apr 2024 | 8.68 | 8.72 | 8.66 | 8.66 | 8.66 | 196,891 |
17 Apr 2024 | 8.67 | 8.73 | 8.65 | 8.67 | 8.67 | 151,283 |
16 Apr 2024 | 8.68 | 8.73 | 8.66 | 8.66 | 8.66 | 227,532 |
15 Apr 2024 | 8.71 | 8.74 | 8.67 | 8.67 | 8.67 | 204,178 |
12 Apr 2024 | 8.70 | 8.73 | 8.69 | 8.70 | 8.70 | 173,041 |
11 Apr 2024 | 8.73 | 8.74 | 8.69 | 8.70 | 8.70 | 220,758 |
10 Apr 2024 | 8.73 | 8.78 | 8.72 | 8.76 | 8.76 | 255,177 |
09 Apr 2024 | 8.70 | 8.75 | 8.70 | 8.72 | 8.72 | 188,688 |
08 Apr 2024 | 8.71 | 8.74 | 8.66 | 8.67 | 8.67 | 298,476 |
05 Apr 2024 | 8.76 | 8.79 | 8.69 | 8.69 | 8.69 | 215,722 |
04 Apr 2024 | 8.71 | 8.80 | 8.71 | 8.78 | 8.78 | 221,483 |
03 Apr 2024 | 8.75 | 8.75 | 8.68 | 8.70 | 8.70 | 376,200 |
02 Apr 2024 | 8.79 | 8.81 | 8.75 | 8.76 | 8.76 | 336,589 |
28 Mar 2024 | 8.84 | 8.86 | 8.77 | 8.78 | 8.78 | 356,713 |
27 Mar 2024 | 8.80 | 8.83 | 8.77 | 8.81 | 8.81 | 326,336 |
26 Mar 2024 | 8.84 | 8.86 | 8.79 | 8.81 | 8.81 | 109,068 |
25 Mar 2024 | 8.84 | 8.86 | 8.80 | 8.81 | 8.81 | 386,474 |
22 Mar 2024 | 8.87 | 8.88 | 8.82 | 8.84 | 8.84 | 199,190 |
21 Mar 2024 | 8.83 | 8.88 | 8.81 | 8.87 | 8.87 | 238,307 |
20 Mar 2024 | 8.79 | 8.85 | 8.79 | 8.83 | 8.83 | 249,613 |
19 Mar 2024 | 8.77 | 8.81 | 8.76 | 8.79 | 8.79 | 181,408 |
18 Mar 2024 | 8.74 | 8.79 | 8.72 | 8.78 | 8.78 | 339,225 |
15 Mar 2024 | 8.81 | 8.81 | 8.71 | 8.74 | 8.74 | 194,461 |
14 Mar 2024 | 8.79 | 8.86 | 8.78 | 8.78 | 8.78 | 326,352 |
13 Mar 2024 | 8.85 | 8.89 | 8.78 | 8.80 | 8.80 | 257,038 |
12 Mar 2024 | 8.82 | 8.85 | 8.76 | 8.80 | 8.80 | 596,528 |
11 Mar 2024 | 8.93 | 8.94 | 8.81 | 8.81 | 8.81 | 229,652 |
08 Mar 2024 | 8.85 | 8.95 | 8.84 | 8.91 | 8.91 | 331,389 |
07 Mar 2024 | 8.80 | 8.86 | 8.80 | 8.84 | 8.84 | 167,677 |
06 Mar 2024 | 8.80 | 8.83 | 8.75 | 8.79 | 8.79 | 162,549 |
05 Mar 2024 | 8.82 | 8.83 | 8.77 | 8.82 | 8.82 | 218,862 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |