Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 June 2024 | 8.80 | 8.94 | 8.80 | 8.85 | 8.85 | 12,651 |
25 June 2024 | 8.83 | 8.83 | 8.74 | 8.79 | 8.79 | 39,000 |
24 June 2024 | 8.82 | 8.85 | 8.78 | 8.84 | 8.84 | 51,000 |
21 June 2024 | 8.79 | 8.82 | 8.75 | 8.77 | 8.77 | 43,500 |
20 June 2024 | 8.88 | 9.05 | 8.84 | 8.89 | 8.89 | 63,900 |
18 June 2024 | 8.93 | 9.01 | 8.93 | 8.98 | 8.98 | 81,000 |
17 June 2024 | 8.87 | 8.98 | 8.85 | 8.92 | 8.92 | 28,400 |
14 June 2024 | 9.01 | 9.02 | 8.91 | 8.95 | 8.95 | 36,300 |
13 June 2024 | 9.21 | 9.26 | 9.08 | 9.11 | 9.11 | 44,700 |
12 June 2024 | 9.26 | 9.41 | 9.23 | 9.23 | 9.23 | 44,700 |
11 June 2024 | 9.18 | 9.24 | 9.09 | 9.19 | 9.19 | 33,500 |
10 June 2024 | 9.17 | 9.28 | 9.17 | 9.25 | 9.25 | 24,800 |
07 June 2024 | 9.24 | 9.32 | 9.16 | 9.17 | 9.17 | 19,100 |
06 June 2024 | 9.31 | 9.39 | 9.28 | 9.35 | 9.35 | 47,000 |
05 June 2024 | 9.30 | 9.38 | 9.28 | 9.36 | 9.36 | 37,200 |
04 June 2024 | 9.34 | 9.35 | 9.27 | 9.33 | 9.33 | 24,300 |
03 June 2024 | 9.50 | 9.50 | 9.39 | 9.45 | 9.45 | 10,400 |
31 May 2024 | 9.43 | 9.54 | 9.27 | 9.37 | 9.37 | 23,200 |
30 May 2024 | 9.35 | 9.47 | 9.35 | 9.47 | 9.47 | 27,600 |
29 May 2024 | 9.42 | 9.42 | 9.34 | 9.34 | 9.34 | 23,300 |
28 May 2024 | 9.48 | 9.58 | 9.48 | 9.49 | 9.49 | 29,800 |
24 May 2024 | 9.33 | 9.49 | 9.33 | 9.48 | 9.48 | 19,500 |
23 May 2024 | 9.52 | 9.52 | 9.30 | 9.33 | 9.33 | 29,900 |
22 May 2024 | 9.57 | 9.64 | 9.52 | 9.52 | 9.52 | 23,000 |
21 May 2024 | 9.65 | 9.66 | 9.60 | 9.62 | 9.62 | 22,600 |
20 May 2024 | 9.71 | 9.72 | 9.65 | 9.69 | 9.69 | 35,500 |
17 May 2024 | 9.57 | 9.75 | 9.57 | 9.72 | 9.72 | 47,900 |
16 May 2024 | 9.57 | 9.63 | 9.54 | 9.56 | 9.56 | 60,700 |
15 May 2024 | 9.67 | 9.74 | 9.54 | 9.58 | 9.58 | 27,100 |
14 May 2024 | 9.50 | 9.68 | 9.50 | 9.63 | 9.63 | 45,600 |
13 May 2024 | 9.43 | 9.45 | 9.35 | 9.42 | 9.42 | 37,200 |
10 May 2024 | 9.50 | 9.50 | 9.31 | 9.34 | 9.34 | 19,200 |
09 May 2024 | 9.37 | 9.50 | 9.35 | 9.46 | 9.46 | 40,700 |
08 May 2024 | 9.40 | 9.45 | 9.36 | 9.41 | 9.41 | 39,100 |
07 May 2024 | 9.54 | 9.61 | 9.51 | 9.53 | 9.53 | 29,200 |
06 May 2024 | 9.56 | 9.65 | 9.54 | 9.61 | 9.61 | 29,200 |
03 May 2024 | 9.47 | 9.54 | 9.44 | 9.49 | 9.49 | 31,900 |
02 May 2024 | 9.33 | 9.46 | 9.25 | 9.45 | 9.45 | 39,400 |
01 May 2024 | 9.16 | 9.30 | 9.14 | 9.17 | 9.17 | 26,300 |
30 Apr 2024 | 9.25 | 9.37 | 9.17 | 9.20 | 9.20 | 19,500 |
29 Apr 2024 | 9.22 | 9.40 | 9.22 | 9.40 | 9.40 | 33,200 |
26 Apr 2024 | 8.98 | 9.10 | 8.98 | 9.05 | 9.05 | 38,900 |
25 Apr 2024 | 8.81 | 8.93 | 8.79 | 8.92 | 8.92 | 21,700 |
24 Apr 2024 | 8.92 | 8.97 | 8.85 | 8.90 | 8.90 | 25,500 |
23 Apr 2024 | 8.76 | 8.92 | 8.76 | 8.85 | 8.85 | 44,500 |
22 Apr 2024 | 8.81 | 8.90 | 8.80 | 8.86 | 8.86 | 27,800 |
19 Apr 2024 | 8.88 | 8.95 | 8.85 | 8.86 | 8.86 | 27,100 |
18 Apr 2024 | 8.99 | 9.10 | 8.94 | 8.97 | 8.97 | 67,800 |
17 Apr 2024 | 8.98 | 9.09 | 8.98 | 8.98 | 8.98 | 24,200 |
16 Apr 2024 | 9.00 | 9.05 | 8.95 | 8.99 | 8.99 | 34,000 |
15 Apr 2024 | 9.36 | 9.36 | 9.12 | 9.19 | 9.19 | 14,200 |
12 Apr 2024 | 9.35 | 9.35 | 9.19 | 9.25 | 9.25 | 29,300 |
11 Apr 2024 | 9.45 | 9.50 | 9.35 | 9.44 | 9.44 | 28,400 |
10 Apr 2024 | 9.39 | 9.47 | 9.36 | 9.41 | 9.41 | 24,000 |
09 Apr 2024 | 9.52 | 9.61 | 9.52 | 9.61 | 9.61 | 35,000 |
08 Apr 2024 | 9.48 | 9.50 | 9.42 | 9.49 | 9.49 | 32,900 |
05 Apr 2024 | 9.35 | 9.40 | 9.29 | 9.31 | 9.31 | 33,700 |
04 Apr 2024 | 9.50 | 9.60 | 9.36 | 9.36 | 9.36 | 92,500 |
03 Apr 2024 | 9.30 | 9.44 | 9.30 | 9.42 | 9.42 | 36,100 |
02 Apr 2024 | 9.35 | 9.40 | 9.33 | 9.38 | 9.38 | 57,400 |
01 Apr 2024 | 9.42 | 9.47 | 9.38 | 9.43 | 9.43 | 38,200 |
28 Mar 2024 | 9.37 | 9.46 | 9.36 | 9.45 | 9.45 | 19,000 |
27 Mar 2024 | 9.38 | 9.41 | 9.28 | 9.41 | 9.41 | 63,900 |
26 Mar 2024 | 9.35 | 9.43 | 9.28 | 9.28 | 9.28 | 30,800 |
25 Mar 2024 | 9.33 | 9.43 | 9.33 | 9.37 | 9.37 | 23,200 |
22 Mar 2024 | 9.35 | 9.39 | 9.32 | 9.32 | 9.32 | 44,800 |
21 Mar 2024 | 9.47 | 9.54 | 9.45 | 9.45 | 9.45 | 29,600 |
20 Mar 2024 | 9.31 | 9.55 | 9.30 | 9.49 | 9.49 | 43,100 |
19 Mar 2024 | 9.30 | 9.37 | 9.23 | 9.30 | 9.30 | 31,200 |
18 Mar 2024 | 9.49 | 9.49 | 9.36 | 9.40 | 9.40 | 33,300 |
15 Mar 2024 | 9.28 | 9.35 | 9.25 | 9.31 | 9.31 | 25,500 |
14 Mar 2024 | 9.44 | 9.51 | 9.25 | 9.30 | 9.30 | 26,300 |
13 Mar 2024 | 9.44 | 9.59 | 9.44 | 9.46 | 9.46 | 39,600 |
12 Mar 2024 | 9.44 | 9.50 | 9.39 | 9.44 | 9.44 | 37,000 |
11 Mar 2024 | 9.21 | 9.34 | 9.21 | 9.31 | 9.31 | 59,100 |
08 Mar 2024 | 9.24 | 9.34 | 9.14 | 9.15 | 9.15 | 31,600 |
07 Mar 2024 | 9.18 | 9.29 | 9.17 | 9.22 | 9.22 | 69,000 |
06 Mar 2024 | 9.09 | 9.20 | 9.06 | 9.12 | 9.12 | 35,700 |
05 Mar 2024 | 9.05 | 9.08 | 8.97 | 8.97 | 8.97 | 41,100 |
04 Mar 2024 | 9.31 | 9.31 | 9.05 | 9.19 | 9.19 | 61,200 |
01 Mar 2024 | 9.30 | 9.43 | 9.24 | 9.40 | 9.40 | 43,900 |
29 Feb 2024 | 9.20 | 9.30 | 9.15 | 9.29 | 9.29 | 38,700 |
28 Feb 2024 | 9.03 | 9.10 | 8.99 | 9.05 | 9.05 | 73,000 |
27 Feb 2024 | 9.11 | 9.15 | 9.06 | 9.12 | 9.12 | 45,000 |
26 Feb 2024 | 8.89 | 8.98 | 8.89 | 8.97 | 8.97 | 49,700 |
23 Feb 2024 | 8.90 | 8.93 | 8.84 | 8.86 | 8.86 | 31,000 |
22 Feb 2024 | 8.97 | 8.98 | 8.86 | 8.92 | 8.92 | 91,300 |
21 Feb 2024 | 8.96 | 9.06 | 8.92 | 8.94 | 8.94 | 70,500 |
20 Feb 2024 | 9.09 | 9.11 | 8.90 | 8.98 | 8.98 | 75,100 |
16 Feb 2024 | 9.11 | 9.19 | 9.11 | 9.19 | 9.19 | 55,500 |
15 Feb 2024 | 8.89 | 9.04 | 8.89 | 9.01 | 9.01 | 52,400 |
14 Feb 2024 | 8.86 | 8.89 | 8.81 | 8.89 | 8.89 | 48,400 |
13 Feb 2024 | 8.86 | 8.90 | 8.71 | 8.79 | 8.79 | 39,200 |
12 Feb 2024 | 8.93 | 9.11 | 8.91 | 9.02 | 9.02 | 45,300 |
09 Feb 2024 | 8.86 | 8.92 | 8.81 | 8.92 | 8.92 | 61,000 |
08 Feb 2024 | 8.84 | 8.89 | 8.78 | 8.87 | 8.87 | 50,400 |
07 Feb 2024 | 8.83 | 8.88 | 8.74 | 8.82 | 8.82 | 55,300 |
06 Feb 2024 | 8.65 | 8.79 | 8.65 | 8.78 | 8.78 | 48,300 |
05 Feb 2024 | 8.70 | 8.71 | 8.56 | 8.59 | 8.59 | 38,300 |
02 Feb 2024 | 8.80 | 8.83 | 8.71 | 8.76 | 8.76 | 37,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |