Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Oct 2024 | 6.68 | 6.78 | 6.68 | 6.72 | 6.72 | - |
03 Oct 2024 | 6.68 | 6.70 | 6.58 | 6.68 | 6.68 | - |
02 Oct 2024 | 6.95 | 6.95 | 6.68 | 6.71 | 6.71 | - |
01 Oct 2024 | 7.00 | 7.00 | 6.91 | 6.96 | 6.96 | - |
30 Sept 2024 | 7.03 | 7.11 | 6.99 | 7.01 | 7.01 | - |
27 Sept 2024 | 7.12 | 7.14 | 7.00 | 7.01 | 7.01 | - |
26 Sept 2024 | 7.05 | 7.13 | 7.04 | 7.12 | 7.12 | - |
25 Sept 2024 | 6.99 | 7.03 | 6.89 | 7.01 | 7.01 | - |
24 Sept 2024 | 7.14 | 7.14 | 7.03 | 7.03 | 7.03 | - |
23 Sept 2024 | 6.97 | 7.09 | 6.97 | 7.09 | 7.09 | - |
20 Sept 2024 | 7.03 | 7.05 | 6.95 | 6.97 | 6.97 | - |
19 Sept 2024 | 7.21 | 7.21 | 7.05 | 7.05 | 7.05 | - |
18 Sept 2024 | 7.07 | 7.22 | 7.07 | 7.16 | 7.16 | - |
17 Sept 2024 | 7.01 | 7.16 | 7.01 | 7.05 | 7.05 | - |
16 Sept 2024 | 6.97 | 7.01 | 6.93 | 7.01 | 7.01 | - |
13 Sept 2024 | 6.95 | 7.03 | 6.95 | 6.97 | 6.97 | - |
12 Sept 2024 | 7.00 | 7.00 | 6.93 | 6.95 | 6.95 | - |
11 Sept 2024 | 6.91 | 6.99 | 6.91 | 6.97 | 6.97 | - |
10 Sept 2024 | 6.89 | 6.93 | 6.88 | 6.93 | 6.93 | - |
09 Sept 2024 | 6.84 | 6.93 | 6.81 | 6.91 | 6.91 | - |
06 Sept 2024 | 6.87 | 6.87 | 6.80 | 6.82 | 6.82 | - |
05 Sept 2024 | 6.71 | 6.88 | 6.67 | 6.83 | 6.83 | - |
04 Sept 2024 | 6.76 | 6.76 | 6.69 | 6.72 | 6.72 | - |
03 Sept 2024 | 6.84 | 6.84 | 6.78 | 6.79 | 6.79 | - |
02 Sept 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
30 Aug 2024 | 6.78 | 6.84 | 6.78 | 6.82 | 6.82 | - |
29 Aug 2024 | 6.80 | 6.86 | 6.77 | 6.77 | 6.77 | - |
28 Aug 2024 | 6.80 | 6.82 | 6.77 | 6.80 | 6.80 | - |
27 Aug 2024 | 6.81 | 6.86 | 6.79 | 6.82 | 6.82 | - |
26 Aug 2024 | 6.76 | 6.84 | 6.76 | 6.82 | 6.82 | - |
23 Aug 2024 | 6.76 | 6.78 | 6.74 | 6.76 | 6.76 | - |
22 Aug 2024 | 6.72 | 6.78 | 6.72 | 6.74 | 6.74 | 20 |
21 Aug 2024 | 6.72 | 6.76 | 6.70 | 6.72 | 6.72 | - |
20 Aug 2024 | 6.64 | 6.70 | 6.62 | 6.70 | 6.70 | - |
19 Aug 2024 | 6.51 | 6.68 | 6.51 | 6.64 | 6.64 | - |
16 Aug 2024 | 6.39 | 6.50 | 6.35 | 6.50 | 6.50 | - |
15 Aug 2024 | 6.46 | 6.46 | 6.36 | 6.39 | 6.39 | - |
14 Aug 2024 | 6.55 | 6.55 | 6.44 | 6.47 | 6.47 | - |
13 Aug 2024 | 6.41 | 6.53 | 6.41 | 6.53 | 6.53 | - |
12 Aug 2024 | 6.34 | 6.41 | 6.32 | 6.39 | 6.39 | - |
09 Aug 2024 | 6.21 | 6.34 | 6.21 | 6.30 | 6.30 | - |
08 Aug 2024 | 6.26 | 6.26 | 6.18 | 6.22 | 6.22 | - |
07 Aug 2024 | 6.24 | 6.32 | 6.22 | 6.24 | 6.24 | - |
06 Aug 2024 | 6.30 | 6.30 | 6.20 | 6.30 | 6.30 | - |
05 Aug 2024 | 6.48 | 6.48 | 6.20 | 6.26 | 6.26 | - |
02 Aug 2024 | 6.51 | 6.57 | 6.51 | 6.53 | 6.53 | - |
01 Aug 2024 | 6.78 | 6.78 | 6.55 | 6.57 | 6.57 | - |
31 July 2024 | 6.93 | 6.95 | 6.72 | 6.74 | 6.74 | - |
30 July 2024 | 6.82 | 6.91 | 6.76 | 6.91 | 6.91 | - |
29 July 2024 | 6.90 | 7.01 | 6.76 | 6.82 | 6.82 | - |
26 July 2024 | 8.05 | 8.05 | 6.83 | 6.84 | 6.84 | 1,500 |
25 July 2024 | 7.55 | 7.95 | 7.55 | 7.95 | 7.95 | - |
24 July 2024 | 7.65 | 7.70 | 7.61 | 7.63 | 7.63 | - |
23 July 2024 | 7.78 | 7.78 | 7.63 | 7.68 | 7.68 | - |
22 July 2024 | 7.86 | 7.86 | 7.78 | 7.79 | 7.79 | - |
19 July 2024 | 7.85 | 7.85 | 7.74 | 7.83 | 7.83 | - |
18 July 2024 | 7.76 | 7.84 | 7.76 | 7.84 | 7.84 | - |
17 July 2024 | 7.59 | 7.78 | 7.59 | 7.74 | 7.74 | - |
16 July 2024 | 7.57 | 7.64 | 7.57 | 7.63 | 7.63 | - |
15 July 2024 | 7.65 | 7.65 | 7.57 | 7.57 | 7.57 | - |
12 July 2024 | 7.69 | 7.69 | 7.62 | 7.66 | 7.66 | - |
11 July 2024 | 7.67 | 7.71 | 7.64 | 7.67 | 7.67 | - |
10 July 2024 | 7.53 | 7.66 | 7.53 | 7.66 | 7.66 | - |
09 July 2024 | 7.68 | 7.68 | 7.45 | 7.53 | 7.53 | - |
08 July 2024 | 7.63 | 7.82 | 7.63 | 7.66 | 7.66 | - |
05 July 2024 | 7.65 | 7.68 | 7.65 | 7.66 | 7.66 | - |
04 July 2024 | 7.59 | 7.65 | 7.59 | 7.64 | 7.64 | - |
03 July 2024 | 7.52 | 7.59 | 7.51 | 7.59 | 7.59 | - |
02 July 2024 | 7.53 | 7.59 | 7.44 | 7.48 | 7.48 | - |
01 July 2024 | 7.61 | 7.65 | 7.55 | 7.56 | 7.56 | - |
28 June 2024 | 7.53 | 7.53 | 7.45 | 7.49 | 7.49 | - |
27 June 2024 | 7.54 | 7.68 | 7.50 | 7.51 | 7.51 | - |
26 June 2024 | 7.63 | 7.63 | 7.38 | 7.47 | 7.47 | - |
25 June 2024 | 7.43 | 7.60 | 7.36 | 7.60 | 7.60 | - |
24 June 2024 | 7.34 | 7.45 | 7.28 | 7.43 | 7.43 | - |
21 June 2024 | 7.35 | 7.36 | 7.26 | 7.31 | 7.31 | - |
20 June 2024 | 7.33 | 7.39 | 7.30 | 7.35 | 7.35 | - |
19 June 2024 | 7.36 | 7.36 | 7.30 | 7.30 | 7.30 | - |
18 June 2024 | 7.30 | 7.34 | 7.26 | 7.32 | 7.32 | - |
17 June 2024 | 7.16 | 7.28 | 7.16 | 7.28 | 7.28 | - |
14 June 2024 | 7.28 | 7.28 | 7.11 | 7.14 | 7.14 | - |
13 June 2024 | 7.22 | 7.26 | 7.16 | 7.26 | 7.26 | - |
12 June 2024 | 7.18 | 7.30 | 7.18 | 7.22 | 7.22 | - |
11 June 2024 | 7.43 | 7.43 | 7.15 | 7.16 | 7.16 | - |
10 June 2024 | 7.36 | 7.43 | 7.34 | 7.40 | 7.40 | - |
07 June 2024 | 7.55 | 7.55 | 7.39 | 7.39 | 7.39 | - |
06 June 2024 | 7.41 | 7.56 | 7.41 | 7.55 | 7.55 | - |
05 June 2024 | 7.47 | 7.66 | 7.47 | 7.50 | 7.50 | - |
04 June 2024 | 7.30 | 7.51 | 7.30 | 7.44 | 7.44 | - |
03 June 2024 | 7.30 | 7.36 | 7.28 | 7.30 | 7.30 | - |
31 May 2024 | 7.28 | 7.28 | 7.22 | 7.24 | 7.24 | - |
30 May 2024 | 7.20 | 7.28 | 7.20 | 7.24 | 7.24 | - |
29 May 2024 | 7.36 | 7.36 | 7.20 | 7.24 | 7.24 | - |
28 May 2024 | 7.47 | 7.48 | 7.36 | 7.38 | 7.38 | - |
27 May 2024 | 7.35 | 7.47 | 7.34 | 7.47 | 7.47 | - |
24 May 2024 | 7.30 | 7.40 | 7.28 | 7.36 | 7.36 | - |
23 May 2024 | 7.38 | 7.38 | 7.30 | 7.30 | 7.30 | - |
22 May 2024 | 7.32 | 7.34 | 7.26 | 7.34 | 7.34 | - |
21 May 2024 | 7.32 | 7.32 | 7.24 | 7.32 | 7.32 | - |
20 May 2024 | 7.36 | 7.39 | 7.32 | 7.32 | 7.32 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |