Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 June 2024 | 8.77 | 8.77 | 8.69 | 8.70 | 8.70 | 26,284 |
24 June 2024 | 9.17 | 9.17 | 8.71 | 8.71 | 8.71 | 22,236 |
21 June 2024 | 9.29 | 9.29 | 9.00 | 9.00 | 9.00 | 11,138 |
20 June 2024 | 9.29 | 9.29 | 9.28 | 9.28 | 9.28 | 8,266 |
19 June 2024 | 9.13 | 9.30 | 9.13 | 9.13 | 9.13 | 2,135 |
18 June 2024 | 9.30 | 9.30 | 9.13 | 9.13 | 9.13 | 1,573 |
17 June 2024 | 9.30 | 9.30 | 9.07 | 9.30 | 9.30 | 3,250 |
14 June 2024 | 9.50 | 9.50 | 9.33 | 9.33 | 9.33 | 1,117 |
13 June 2024 | 9.49 | 9.49 | 9.39 | 9.39 | 9.39 | 1,123 |
12 June 2024 | 9.72 | 9.72 | 9.40 | 9.48 | 9.48 | 1,322 |
11 June 2024 | 9.70 | 9.70 | 9.57 | 9.57 | 9.57 | 344 |
10 June 2024 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 2,503 |
07 June 2024 | 9.61 | 9.61 | 9.56 | 9.58 | 9.58 | 865 |
06 June 2024 | 9.58 | 9.88 | 9.58 | 9.65 | 9.65 | 3,692 |
05 June 2024 | 9.35 | 9.47 | 9.30 | 9.40 | 9.40 | 16,897 |
04 June 2024 | 9.45 | 9.45 | 9.30 | 9.39 | 9.39 | 14,785 |
03 June 2024 | 10.00 | 10.00 | 9.50 | 9.50 | 9.50 | 8,193 |
31 May 2024 | 10.09 | 10.09 | 10.00 | 10.00 | 10.00 | 434 |
30 May 2024 | 10.00 | 10.09 | 10.00 | 10.09 | 10.09 | 1,329 |
29 May 2024 | 10.13 | 10.13 | 10.09 | 10.09 | 10.09 | 1,207 |
28 May 2024 | 9.58 | 10.21 | 9.58 | 10.19 | 10.19 | 30,349 |
27 May 2024 | 9.70 | 9.70 | 9.40 | 9.60 | 9.60 | 13,845 |
24 May 2024 | 9.59 | 9.70 | 9.58 | 9.59 | 9.59 | 3,226 |
23 May 2024 | 9.58 | 9.60 | 9.45 | 9.50 | 9.50 | 23,947 |
22 May 2024 | 9.58 | 9.64 | 9.38 | 9.58 | 9.58 | 4,904 |
21 May 2024 | 9.51 | 9.58 | 9.40 | 9.58 | 9.58 | 173,236 |
20 May 2024 | 9.70 | 9.70 | 9.45 | 9.51 | 9.51 | 9,050 |
17 May 2024 | 9.69 | 9.69 | 9.40 | 9.61 | 9.61 | 10,318 |
16 May 2024 | 9.43 | 9.69 | 9.43 | 9.69 | 9.69 | 4,907 |
15 May 2024 | 9.60 | 9.60 | 9.46 | 9.48 | 9.48 | 14,050 |
14 May 2024 | 9.68 | 9.68 | 9.49 | 9.60 | 9.60 | 38,909 |
13 May 2024 | 9.70 | 9.70 | 9.52 | 9.68 | 9.68 | 104,675 |
10 May 2024 | 9.80 | 9.99 | 9.60 | 9.60 | 9.60 | 24,001 |
09 May 2024 | 10.10 | 10.10 | 9.81 | 9.81 | 9.81 | 1,539 |
08 May 2024 | 10.10 | 10.10 | 9.80 | 9.80 | 9.80 | 1,364 |
07 May 2024 | 9.70 | 9.99 | 9.70 | 9.99 | 9.99 | 7,651 |
06 May 2024 | 9.99 | 9.99 | 9.70 | 9.70 | 9.70 | 3,658 |
03 May 2024 | 10.00 | 10.05 | 9.80 | 10.04 | 10.04 | 20,198 |
02 May 2024 | 10.03 | 10.26 | 10.03 | 10.26 | 10.26 | 685 |
30 Apr 2024 | 10.30 | 10.30 | 10.00 | 10.00 | 10.00 | 6,096 |
29 Apr 2024 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 484 |
26 Apr 2024 | 9.95 | 10.36 | 9.48 | 10.21 | 10.21 | 6,407 |
25 Apr 2024 | 10.19 | 10.19 | 9.96 | 10.00 | 10.00 | 4,009 |
24 Apr 2024 | 10.43 | 10.43 | 10.14 | 10.14 | 10.14 | 6,283 |
23 Apr 2024 | 10.53 | 10.76 | 10.12 | 10.20 | 10.20 | 6,778 |
22 Apr 2024 | 10.55 | 10.96 | 10.49 | 10.49 | 10.49 | 23,787 |
19 Apr 2024 | 9.85 | 10.57 | 9.85 | 10.55 | 10.55 | 12,914 |
18 Apr 2024 | 10.04 | 10.04 | 9.48 | 9.78 | 9.78 | 24,952 |
17 Apr 2024 | 10.50 | 10.50 | 10.15 | 10.15 | 10.15 | 2,972 |
16 Apr 2024 | 10.66 | 10.77 | 10.23 | 10.61 | 10.61 | 8,380 |
15 Apr 2024 | 10.98 | 11.08 | 10.66 | 10.66 | 10.66 | 7,101 |
12 Apr 2024 | 10.76 | 10.76 | 10.70 | 10.70 | 10.70 | 3,691 |
11 Apr 2024 | 11.52 | 11.52 | 10.50 | 10.55 | 10.55 | 16,767 |
10 Apr 2024 | 11.80 | 12.38 | 11.51 | 11.51 | 11.51 | 67,555 |
09 Apr 2024 | 10.05 | 11.80 | 10.00 | 11.60 | 11.60 | 40,533 |
08 Apr 2024 | 9.64 | 9.99 | 9.53 | 9.97 | 9.97 | 11,513 |
05 Apr 2024 | 8.80 | 9.67 | 8.80 | 9.48 | 9.48 | 119,170 |
04 Apr 2024 | 8.78 | 8.88 | 8.78 | 8.80 | 8.80 | 13,686 |
03 Apr 2024 | 8.76 | 8.90 | 8.69 | 8.90 | 8.90 | 91,767 |
02 Apr 2024 | 8.67 | 8.68 | 8.56 | 8.68 | 8.68 | 47,791 |
01 Apr 2024 | 8.69 | 8.69 | 8.54 | 8.68 | 8.68 | 104,804 |
27 Mar 2024 | 8.69 | 8.77 | 8.65 | 8.65 | 8.65 | 4,069 |
26 Mar 2024 | 8.67 | 8.67 | 8.54 | 8.60 | 8.60 | 2,815 |
25 Mar 2024 | 8.69 | 8.69 | 8.58 | 8.60 | 8.60 | 83,976 |
22 Mar 2024 | 8.65 | 8.70 | 8.60 | 8.69 | 8.69 | 3,180 |
21 Mar 2024 | 8.52 | 8.57 | 8.52 | 8.57 | 8.57 | 2,646 |
20 Mar 2024 | 8.62 | 8.80 | 8.52 | 8.52 | 8.52 | 8,208 |
19 Mar 2024 | 8.75 | 8.75 | 8.53 | 8.53 | 8.53 | 12,007 |
15 Mar 2024 | 8.65 | 8.76 | 8.65 | 8.68 | 8.68 | 7,719 |
14 Mar 2024 | 8.60 | 8.77 | 8.60 | 8.70 | 8.70 | 15,232 |
13 Mar 2024 | 8.90 | 8.90 | 8.58 | 8.67 | 8.67 | 121,457 |
12 Mar 2024 | 9.29 | 9.31 | 8.84 | 8.90 | 8.90 | 16,051 |
11 Mar 2024 | 9.25 | 9.36 | 9.00 | 9.21 | 9.21 | 20,729 |
08 Mar 2024 | 9.30 | 9.34 | 9.25 | 9.25 | 9.25 | 4,188 |
07 Mar 2024 | 9.73 | 9.73 | 9.24 | 9.45 | 9.45 | 58,723 |
06 Mar 2024 | 9.85 | 9.99 | 9.70 | 9.80 | 9.80 | 45,581 |
05 Mar 2024 | 9.96 | 9.96 | 9.84 | 9.85 | 9.85 | 5,427 |
04 Mar 2024 | 10.10 | 10.10 | 9.89 | 9.89 | 9.89 | 103,675 |
01 Mar 2024 | 10.00 | 10.03 | 9.98 | 10.00 | 10.00 | 4,724 |
29 Feb 2024 | 10.17 | 10.29 | 9.90 | 10.09 | 10.09 | 4,334 |
28 Feb 2024 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 662 |
27 Feb 2024 | 10.27 | 10.27 | 10.01 | 10.19 | 10.19 | 4,300 |
26 Feb 2024 | 10.28 | 10.28 | 10.05 | 10.25 | 10.25 | 3,486 |
23 Feb 2024 | 10.18 | 10.38 | 10.01 | 10.28 | 10.28 | 17,016 |
22 Feb 2024 | 10.34 | 10.34 | 10.10 | 10.29 | 10.29 | 3,792 |
21 Feb 2024 | 10.15 | 10.20 | 10.01 | 10.20 | 10.20 | 2,099 |
20 Feb 2024 | 9.95 | 10.25 | 9.95 | 10.22 | 10.22 | 2,134 |
19 Feb 2024 | 10.00 | 10.00 | 9.99 | 9.99 | 9.99 | 1,837 |
16 Feb 2024 | 10.40 | 10.40 | 10.01 | 10.01 | 10.01 | 2,085 |
15 Feb 2024 | 10.25 | 10.25 | 10.11 | 10.15 | 10.15 | 12,747 |
14 Feb 2024 | 10.27 | 10.27 | 10.16 | 10.25 | 10.25 | 1,279 |
13 Feb 2024 | 10.32 | 10.32 | 10.18 | 10.18 | 10.18 | 9,753 |
12 Feb 2024 | 10.40 | 10.40 | 10.39 | 10.40 | 10.40 | 3,067 |
09 Feb 2024 | 10.30 | 10.35 | 10.30 | 10.35 | 10.35 | 1,146 |
08 Feb 2024 | 10.27 | 10.40 | 10.19 | 10.40 | 10.40 | 5,986 |
07 Feb 2024 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 2,118 |
06 Feb 2024 | 10.25 | 10.38 | 10.19 | 10.25 | 10.25 | 12,399 |
02 Feb 2024 | 10.26 | 10.29 | 10.13 | 10.24 | 10.24 | 11,559 |
01 Feb 2024 | 10.37 | 10.49 | 10.18 | 10.18 | 10.18 | 5,493 |
31 Jan 2024 | 10.24 | 10.26 | 10.20 | 10.25 | 10.25 | 5,753 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |