Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 July 2024 | 8.69 | 8.80 | 8.69 | 8.73 | 8.73 | - |
25 July 2024 | 8.79 | 8.79 | 8.44 | 8.70 | 8.70 | - |
24 July 2024 | 8.76 | 8.88 | 8.68 | 8.81 | 8.81 | 2,100 |
23 July 2024 | 8.91 | 9.07 | 8.76 | 8.78 | 8.78 | - |
22 July 2024 | 8.57 | 8.98 | 8.57 | 8.86 | 8.86 | - |
19 July 2024 | 8.74 | 8.74 | 8.55 | 8.58 | 8.58 | - |
18 July 2024 | 8.64 | 8.90 | 8.64 | 8.78 | 8.78 | - |
17 July 2024 | 8.72 | 8.76 | 8.56 | 8.66 | 8.66 | - |
16 July 2024 | 8.82 | 8.85 | 8.68 | 8.73 | 8.73 | - |
15 July 2024 | 9.03 | 9.03 | 8.85 | 8.88 | 8.88 | - |
12 July 2024 | 9.26 | 9.26 | 8.97 | 9.05 | 9.05 | - |
11 July 2024 | 9.33 | 9.33 | 8.90 | 9.26 | 9.26 | 250 |
10 July 2024 | 9.63 | 9.83 | 9.49 | 9.69 | 9.69 | 600 |
09 July 2024 | 9.89 | 10.01 | 9.35 | 9.40 | 9.40 | 100 |
08 July 2024 | 9.80 | 10.03 | 9.76 | 9.83 | 9.83 | 206 |
05 July 2024 | 9.76 | 9.96 | 9.76 | 9.78 | 9.78 | 300 |
04 July 2024 | 9.56 | 9.77 | 9.49 | 9.69 | 9.69 | 150 |
03 July 2024 | 9.22 | 9.49 | 9.22 | 9.47 | 9.47 | - |
02 July 2024 | 9.16 | 9.18 | 9.03 | 9.17 | 9.17 | - |
01 July 2024 | 9.06 | 9.17 | 8.97 | 9.05 | 9.05 | - |
28 June 2024 | 8.52 | 8.96 | 8.52 | 8.90 | 8.90 | 1,000 |
27 June 2024 | 8.82 | 8.82 | 8.44 | 8.52 | 8.52 | - |
26 June 2024 | 8.82 | 9.06 | 8.75 | 8.82 | 8.82 | 600 |
25 June 2024 | 8.86 | 8.86 | 8.64 | 8.79 | 8.79 | - |
24 June 2024 | 8.27 | 8.63 | 8.16 | 8.50 | 8.50 | - |
21 June 2024 | 8.66 | 8.86 | 8.28 | 8.28 | 8.28 | 1,000 |
20 June 2024 | 7.82 | 8.49 | 7.82 | 8.48 | 8.48 | 350 |
19 June 2024 | 7.51 | 7.52 | 7.32 | 7.32 | 7.32 | 633 |
18 June 2024 | 7.60 | 7.62 | 7.49 | 7.51 | 7.51 | - |
17 June 2024 | 8.22 | 8.22 | 7.38 | 7.59 | 7.59 | 570 |
14 June 2024 | 8.52 | 8.55 | 8.34 | 8.38 | 8.38 | 450 |
13 June 2024 | 9.20 | 9.20 | 8.44 | 8.56 | 8.56 | 336 |
12 June 2024 | 9.06 | 9.24 | 8.84 | 8.96 | 8.96 | 30 |
11 June 2024 | 8.72 | 9.03 | 8.72 | 8.83 | 8.83 | - |
10 June 2024 | 8.80 | 8.80 | 8.65 | 8.69 | 8.69 | - |
07 June 2024 | 8.91 | 9.02 | 8.78 | 8.82 | 8.82 | 900 |
06 June 2024 | 8.98 | 9.15 | 8.89 | 8.94 | 8.94 | 200 |
05 June 2024 | 8.95 | 9.06 | 8.87 | 9.06 | 9.06 | - |
04 June 2024 | 8.97 | 9.05 | 8.81 | 8.94 | 8.94 | 100 |
03 June 2024 | 8.82 | 9.04 | 8.69 | 9.04 | 9.04 | 458 |
31 May 2024 | 8.41 | 8.71 | 8.35 | 8.68 | 8.68 | - |
30 May 2024 | 8.56 | 8.56 | 8.43 | 8.43 | 8.43 | - |
29 May 2024 | 9.00 | 9.00 | 8.52 | 8.58 | 8.58 | 300 |
28 May 2024 | 9.23 | 9.24 | 8.95 | 9.03 | 9.03 | 290 |
27 May 2024 | 8.94 | 9.24 | 8.94 | 9.24 | 9.24 | 3,050 |
24 May 2024 | 9.16 | 9.16 | 8.88 | 8.94 | 8.94 | - |
23 May 2024 | 9.57 | 9.57 | 9.14 | 9.16 | 9.16 | 200 |
22 May 2024 | 9.52 | 9.68 | 9.38 | 9.48 | 9.48 | - |
21 May 2024 | 9.72 | 9.72 | 9.56 | 9.56 | 9.56 | 400 |
20 May 2024 | 9.82 | 9.83 | 9.65 | 9.69 | 9.69 | 38 |
17 May 2024 | 10.24 | 10.24 | 9.78 | 9.80 | 9.80 | - |
16 May 2024 | 10.62 | 10.62 | 10.14 | 10.27 | 10.27 | - |
15 May 2024 | 10.26 | 10.56 | 10.26 | 10.56 | 10.56 | 100 |
14 May 2024 | 10.06 | 10.26 | 10.02 | 10.21 | 10.21 | 60 |
13 May 2024 | 9.64 | 10.02 | 9.54 | 10.02 | 10.02 | 160 |
10 May 2024 | 9.66 | 9.66 | 9.51 | 9.55 | 9.55 | 2,650 |
09 May 2024 | 9.62 | 9.62 | 9.51 | 9.59 | 9.59 | - |
08 May 2024 | 9.56 | 9.66 | 9.50 | 9.59 | 9.59 | - |
07 May 2024 | 9.63 | 9.71 | 9.53 | 9.56 | 9.56 | - |
06 May 2024 | 9.83 | 9.90 | 9.60 | 9.61 | 9.61 | 500 |
03 May 2024 | 10.01 | 10.03 | 9.74 | 9.79 | 9.79 | - |
02 May 2024 | 9.75 | 10.05 | 9.75 | 9.98 | 9.98 | 452 |
30 Apr 2024 | 9.67 | 9.86 | 9.64 | 9.69 | 9.69 | 700 |
29 Apr 2024 | 9.51 | 9.84 | 9.41 | 9.70 | 9.70 | 200 |
26 Apr 2024 | 9.32 | 9.51 | 9.23 | 9.34 | 9.34 | 400 |
25 Apr 2024 | 9.57 | 10.16 | 9.17 | 9.23 | 9.23 | 3,000 |
24 Apr 2024 | 13.65 | 13.65 | 9.18 | 9.63 | 9.63 | 7,562 |
23 Apr 2024 | 13.79 | 14.48 | 13.79 | 14.48 | 14.48 | - |
22 Apr 2024 | 13.38 | 13.75 | 13.38 | 13.72 | 13.72 | - |
19 Apr 2024 | 13.21 | 13.25 | 12.99 | 13.20 | 13.20 | - |
18 Apr 2024 | 13.32 | 13.36 | 12.99 | 13.31 | 13.31 | 270 |
17 Apr 2024 | 13.34 | 13.34 | 13.05 | 13.27 | 13.27 | - |
16 Apr 2024 | 13.61 | 13.61 | 13.26 | 13.31 | 13.31 | - |
15 Apr 2024 | 13.83 | 13.93 | 13.70 | 13.70 | 13.70 | 1,750 |
12 Apr 2024 | 13.68 | 14.29 | 13.68 | 13.86 | 13.86 | - |
11 Apr 2024 | 13.52 | 13.52 | 12.95 | 13.35 | 13.35 | - |
10 Apr 2024 | 14.50 | 14.50 | 13.48 | 13.62 | 13.62 | 350 |
09 Apr 2024 | 14.45 | 14.56 | 14.38 | 14.46 | 14.46 | - |
08 Apr 2024 | 13.96 | 14.58 | 13.96 | 14.57 | 14.57 | 60 |
05 Apr 2024 | 14.05 | 14.05 | 13.73 | 13.95 | 13.95 | - |
04 Apr 2024 | 14.14 | 14.17 | 13.89 | 14.07 | 14.07 | 200 |
03 Apr 2024 | 14.10 | 14.18 | 13.72 | 14.14 | 14.14 | 250 |
02 Apr 2024 | 14.75 | 14.75 | 14.03 | 14.18 | 14.18 | - |
28 Mar 2024 | 14.38 | 14.69 | 14.27 | 14.64 | 14.64 | - |
27 Mar 2024 | 13.85 | 14.44 | 13.81 | 14.40 | 14.40 | 550 |
26 Mar 2024 | 13.38 | 13.94 | 13.35 | 13.93 | 13.93 | 3,445 |
25 Mar 2024 | 13.55 | 13.62 | 13.44 | 13.57 | 13.57 | 180 |
22 Mar 2024 | 13.42 | 13.70 | 13.31 | 13.53 | 13.53 | - |
21 Mar 2024 | 13.74 | 14.00 | 13.31 | 13.40 | 13.40 | 4,100 |
20 Mar 2024 | 13.46 | 13.74 | 13.45 | 13.74 | 13.74 | - |
19 Mar 2024 | 13.02 | 13.60 | 13.02 | 13.47 | 13.47 | 630 |
18 Mar 2024 | 12.73 | 13.31 | 12.73 | 13.10 | 13.10 | 1,021 |
15 Mar 2024 | 13.11 | 13.11 | 12.67 | 12.85 | 12.85 | 281 |
14 Mar 2024 | 13.06 | 13.45 | 12.99 | 13.13 | 13.13 | 3 |
13 Mar 2024 | 13.33 | 13.33 | 12.86 | 13.03 | 13.03 | 499 |
12 Mar 2024 | 13.16 | 13.34 | 13.14 | 13.34 | 13.34 | - |
11 Mar 2024 | 12.96 | 13.18 | 12.76 | 13.13 | 13.13 | 8 |
08 Mar 2024 | 13.14 | 13.14 | 12.94 | 13.04 | 13.04 | - |
07 Mar 2024 | 13.15 | 13.18 | 12.97 | 13.06 | 13.06 | - |
06 Mar 2024 | 13.06 | 13.16 | 12.93 | 13.16 | 13.16 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |