Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 June 2024 | 9.75 | 9.90 | 9.70 | 9.90 | 9.90 | 7,100 |
13 June 2024 | 9.85 | 9.85 | 9.71 | 9.71 | 9.71 | 1,600 |
12 June 2024 | 9.75 | 9.90 | 9.70 | 9.90 | 9.90 | 2,600 |
11 June 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 8,400 |
10 June 2024 | 10.29 | 10.29 | 10.00 | 10.00 | 10.00 | 11,400 |
07 June 2024 | 10.56 | 10.56 | 10.37 | 10.37 | 10.37 | 1,500 |
06 June 2024 | 10.56 | 10.65 | 10.56 | 10.64 | 10.64 | 3,200 |
05 June 2024 | 10.65 | 10.80 | 10.56 | 10.56 | 10.56 | 8,100 |
04 June 2024 | 10.07 | 10.50 | 10.07 | 10.50 | 10.50 | 10,000 |
03 June 2024 | 9.59 | 10.20 | 9.55 | 10.05 | 10.05 | 14,900 |
31 May 2024 | 9.00 | 9.41 | 9.00 | 9.40 | 9.40 | 23,500 |
30 May 2024 | 8.36 | 8.70 | 8.36 | 8.70 | 8.70 | 4,700 |
29 May 2024 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | - |
28 May 2024 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | - |
27 May 2024 | 8.65 | 8.65 | 8.64 | 8.64 | 8.64 | 6,300 |
24 May 2024 | 8.47 | 8.64 | 8.47 | 8.64 | 8.64 | 6,800 |
23 May 2024 | 8.20 | 8.30 | 8.20 | 8.30 | 8.30 | 3,000 |
21 May 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 2,500 |
20 May 2024 | 8.08 | 8.08 | 8.04 | 8.06 | 8.06 | 1,200 |
17 May 2024 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | - |
16 May 2024 | 8.10 | 8.10 | 8.08 | 8.08 | 8.08 | 3,600 |
15 May 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 7,000 |
14 May 2024 | 8.07 | 8.10 | 8.07 | 8.10 | 8.10 | 2,800 |
13 May 2024 | 8.10 | 8.12 | 8.10 | 8.12 | 8.12 | 2,500 |
10 May 2024 | 8.06 | 8.13 | 8.06 | 8.13 | 8.13 | 400 |
09 May 2024 | 7.97 | 8.09 | 7.97 | 8.09 | 8.09 | 3,500 |
08 May 2024 | 7.99 | 7.99 | 7.80 | 7.80 | 7.80 | 3,300 |
07 May 2024 | 7.91 | 7.98 | 7.91 | 7.98 | 7.98 | 2,100 |
06 May 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 1,700 |
03 May 2024 | 8.19 | 8.19 | 7.87 | 7.87 | 7.87 | 3,100 |
02 May 2024 | 8.01 | 8.01 | 8.00 | 8.00 | 8.00 | 2,300 |
30 Apr 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - |
29 Apr 2024 | 8.10 | 8.20 | 8.05 | 8.05 | 8.05 | 6,800 |
26 Apr 2024 | 8.19 | 8.20 | 8.10 | 8.10 | 8.10 | 1,100 |
25 Apr 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - |
24 Apr 2024 | 7.95 | 8.15 | 7.95 | 8.15 | 8.15 | 1,700 |
23 Apr 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 100 |
22 Apr 2024 | 8.16 | 8.16 | 8.15 | 8.16 | 8.16 | 2,200 |
19 Apr 2024 | 8.25 | 8.34 | 8.15 | 8.34 | 8.34 | 1,400 |
18 Apr 2024 | 8.21 | 8.35 | 8.21 | 8.35 | 8.35 | 900 |
17 Apr 2024 | 8.20 | 8.21 | 8.20 | 8.20 | 8.20 | 1,400 |
16 Apr 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 1,000 |
15 Apr 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - |
12 Apr 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 1,900 |
11 Apr 2024 | 8.22 | 8.22 | 8.05 | 8.05 | 8.05 | 9,100 |
09 Apr 2024 | 8.20 | 8.22 | 8.20 | 8.22 | 8.22 | 3,800 |
08 Apr 2024 | 8.20 | 8.20 | 8.00 | 8.10 | 8.10 | 6,600 |
05 Apr 2024 | 8.20 | 8.20 | 8.15 | 8.15 | 8.15 | 12,000 |
04 Apr 2024 | 8.32 | 8.32 | 8.11 | 8.11 | 8.11 | 16,100 |
03 Apr 2024 | 8.25 | 8.30 | 8.20 | 8.30 | 8.30 | 3,900 |
02 Apr 2024 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | - |
01 Apr 2024 | 8.31 | 8.33 | 8.31 | 8.32 | 8.32 | 7,800 |
28 Mar 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 2,400 |
27 Mar 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - |
26 Mar 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 100 |
25 Mar 2024 | 8.43 | 8.44 | 8.43 | 8.44 | 8.44 | 1,100 |
22 Mar 2024 | 8.30 | 8.42 | 8.30 | 8.42 | 8.42 | 1,400 |
21 Mar 2024 | 8.45 | 8.45 | 8.22 | 8.22 | 8.22 | 2,700 |
20 Mar 2024 | 8.40 | 8.43 | 8.40 | 8.43 | 8.43 | 2,100 |
19 Mar 2024 | 8.40 | 8.45 | 8.23 | 8.23 | 8.23 | 1,400 |
18 Mar 2024 | 8.23 | 8.42 | 8.23 | 8.39 | 8.39 | 3,200 |
15 Mar 2024 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 100 |
14 Mar 2024 | 8.20 | 8.40 | 8.20 | 8.23 | 8.23 | 2,500 |
13 Mar 2024 | 8.21 | 8.21 | 8.10 | 8.20 | 8.20 | 5,100 |
12 Mar 2024 | 8.20 | 8.25 | 8.15 | 8.15 | 8.15 | 3,500 |
11 Mar 2024 | 8.20 | 8.40 | 8.20 | 8.20 | 8.20 | 1,800 |
08 Mar 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - |
07 Mar 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 2,400 |
06 Mar 2024 | 8.20 | 8.20 | 8.10 | 8.20 | 8.20 | 800 |
05 Mar 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 600 |
04 Mar 2024 | 8.20 | 8.21 | 8.20 | 8.20 | 8.20 | 5,100 |
01 Mar 2024 | 8.20 | 8.20 | 8.15 | 8.15 | 8.15 | 1,000 |
29 Feb 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - |
28 Feb 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 1,800 |
27 Feb 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 700 |
26 Feb 2024 | 8.08 | 8.08 | 7.80 | 7.80 | 7.80 | 1,100 |
23 Feb 2024 | 8.20 | 8.20 | 8.06 | 8.08 | 8.08 | 1,100 |
22 Feb 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 1,200 |
21 Feb 2024 | 8.00 | 8.20 | 8.00 | 8.20 | 8.20 | 800 |
20 Feb 2024 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | 400 |
19 Feb 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - |
16 Feb 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 25,700 |
16 Feb 2024 | 0.153 Dividend | |||||
15 Feb 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.05 | 2,800 |
14 Feb 2024 | 8.18 | 8.18 | 8.18 | 8.18 | 8.03 | 2,000 |
13 Feb 2024 | 8.12 | 8.20 | 8.12 | 8.20 | 8.05 | 1,700 |
09 Feb 2024 | 8.20 | 8.20 | 8.06 | 8.06 | 7.91 | 18,900 |
08 Feb 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 7.90 | 100 |
07 Feb 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 7.85 | 5,000 |
06 Feb 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.56 | - |
05 Feb 2024 | 7.86 | 7.86 | 7.70 | 7.70 | 7.56 | 2,700 |
02 Feb 2024 | 8.20 | 8.24 | 7.70 | 7.70 | 7.56 | 5,400 |
01 Feb 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 7.95 | 200 |
31 Jan 2024 | 8.10 | 8.19 | 7.99 | 8.10 | 7.95 | 3,000 |
30 Jan 2024 | 8.19 | 8.20 | 8.02 | 8.09 | 7.94 | 1,400 |
29 Jan 2024 | 8.19 | 8.19 | 8.00 | 8.00 | 7.85 | 800 |
26 Jan 2024 | 8.12 | 8.20 | 8.12 | 8.20 | 8.05 | 7,800 |
25 Jan 2024 | 8.19 | 8.19 | 8.19 | 8.19 | 8.04 | 200 |
24 Jan 2024 | 7.95 | 8.00 | 7.76 | 8.00 | 7.85 | 2,700 |
23 Jan 2024 | 8.00 | 8.00 | 7.90 | 7.95 | 7.80 | 3,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |