Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
13 June 2024 | - | - | - | - | - | - |
12 June 2024 | - | - | - | - | - | - |
11 June 2024 | - | - | - | - | - | - |
10 June 2024 | - | - | - | - | - | - |
07 June 2024 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | - |
06 June 2024 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | - |
05 June 2024 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | - |
04 June 2024 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | - |
03 June 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - |
31 May 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - |
30 May 2024 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | - |
29 May 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - |
28 May 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - |
27 May 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - |
24 May 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - |
23 May 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - |
22 May 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - |
21 May 2024 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | - |
20 May 2024 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | - |
17 May 2024 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | - |
16 May 2024 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | - |
15 May 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - |
14 May 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 47 |
13 May 2024 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | - |
10 May 2024 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | - |
09 May 2024 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | - |
08 May 2024 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | - |
07 May 2024 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | - |
06 May 2024 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | - |
03 May 2024 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | - |
03 May 2024 | 1:4 Stock split | |||||
02 May 2024 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | - |
30 Apr 2024 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | - |
29 Apr 2024 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | - |
26 Apr 2024 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | - |
25 Apr 2024 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | - |
24 Apr 2024 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | - |
23 Apr 2024 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | - |
22 Apr 2024 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | - |
19 Apr 2024 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | - |
18 Apr 2024 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | - |
17 Apr 2024 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | - |
16 Apr 2024 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | - |
15 Apr 2024 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | - |
12 Apr 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - |
11 Apr 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - |
10 Apr 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - |
09 Apr 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - |
08 Apr 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - |
05 Apr 2024 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | - |
04 Apr 2024 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | - |
03 Apr 2024 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | - |
02 Apr 2024 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | - |
28 Mar 2024 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | - |
27 Mar 2024 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | - |
26 Mar 2024 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | - |
25 Mar 2024 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | - |
22 Mar 2024 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | - |
21 Mar 2024 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | - |
20 Mar 2024 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | - |
19 Mar 2024 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | - |
18 Mar 2024 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | - |
15 Mar 2024 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | - |
14 Mar 2024 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | - |
13 Mar 2024 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | - |
12 Mar 2024 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | - |
11 Mar 2024 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | - |
08 Mar 2024 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | - |
07 Mar 2024 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | - |
06 Mar 2024 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | - |
05 Mar 2024 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | - |
04 Mar 2024 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | - |
01 Mar 2024 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | - |
29 Feb 2024 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | - |
28 Feb 2024 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | - |
27 Feb 2024 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | - |
26 Feb 2024 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | - |
23 Feb 2024 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | - |
22 Feb 2024 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | - |
21 Feb 2024 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | - |
20 Feb 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
19 Feb 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
16 Feb 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
15 Feb 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
14 Feb 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
13 Feb 2024 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | - |
12 Feb 2024 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | - |
09 Feb 2024 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | - |
08 Feb 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - |
07 Feb 2024 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | - |
06 Feb 2024 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | - |
05 Feb 2024 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | - |
02 Feb 2024 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | - |
01 Feb 2024 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | - |
31 Jan 2024 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | - |
30 Jan 2024 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | - |
29 Jan 2024 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | - |
26 Jan 2024 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | - |
25 Jan 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - |
24 Jan 2024 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |