Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 June 2024 | 8.58 | 8.58 | 8.28 | 8.34 | 8.34 | 7,474 |
24 June 2024 | 8.64 | 9.10 | 8.56 | 8.56 | 8.56 | 35,530 |
21 June 2024 | 8.68 | 8.72 | 8.44 | 8.64 | 8.64 | 17,685 |
20 June 2024 | 8.52 | 8.90 | 8.38 | 8.68 | 8.68 | 19,915 |
19 June 2024 | 8.40 | 8.82 | 8.12 | 8.44 | 8.44 | 38,219 |
18 June 2024 | 8.82 | 9.26 | 8.82 | 8.98 | 8.98 | 7,628 |
17 June 2024 | 9.28 | 9.28 | 8.88 | 8.98 | 8.98 | 10,990 |
14 June 2024 | 9.22 | 9.30 | 8.90 | 9.28 | 9.28 | 12,265 |
13 June 2024 | 10.05 | 10.10 | 9.20 | 9.48 | 9.48 | 24,013 |
12 June 2024 | 10.35 | 10.40 | 10.00 | 10.00 | 10.00 | 7,245 |
11 June 2024 | 9.96 | 10.35 | 9.90 | 10.20 | 10.20 | 40,002 |
10 June 2024 | 10.00 | 10.00 | 9.84 | 9.90 | 9.90 | 17,440 |
07 June 2024 | 9.98 | 10.00 | 9.96 | 10.00 | 10.00 | 2,817 |
06 June 2024 | 9.78 | 9.96 | 9.78 | 9.88 | 9.88 | 1,610 |
05 June 2024 | 9.98 | 10.00 | 9.80 | 9.80 | 9.80 | 9,796 |
04 June 2024 | 9.92 | 9.98 | 9.86 | 9.86 | 9.86 | 2,521 |
03 June 2024 | 9.80 | 10.35 | 9.80 | 9.92 | 9.92 | 12,341 |
31 May 2024 | 9.76 | 10.20 | 9.52 | 9.62 | 9.62 | 22,916 |
30 May 2024 | 9.44 | 9.78 | 9.26 | 9.74 | 9.74 | 12,281 |
29 May 2024 | 9.38 | 9.68 | 9.20 | 9.28 | 9.28 | 20,956 |
28 May 2024 | 9.06 | 9.06 | 8.80 | 8.84 | 8.84 | 3,958 |
27 May 2024 | 8.80 | 9.06 | 8.64 | 9.06 | 9.06 | 10,685 |
24 May 2024 | 8.40 | 8.80 | 8.32 | 8.74 | 8.74 | 8,745 |
23 May 2024 | 8.76 | 8.76 | 8.36 | 8.36 | 8.36 | 8,647 |
22 May 2024 | 8.60 | 8.70 | 8.60 | 8.70 | 8.70 | 4,337 |
21 May 2024 | 8.38 | 8.60 | 8.30 | 8.58 | 8.58 | 23,066 |
20 May 2024 | 8.08 | 8.40 | 8.08 | 8.30 | 8.30 | 9,120 |
17 May 2024 | 7.70 | 8.06 | 7.70 | 7.92 | 7.92 | 29,626 |
16 May 2024 | 7.70 | 7.74 | 7.64 | 7.70 | 7.70 | 2,906 |
15 May 2024 | 7.56 | 7.70 | 7.56 | 7.70 | 7.70 | 3,114 |
14 May 2024 | 7.60 | 7.72 | 7.56 | 7.66 | 7.66 | 5,614 |
13 May 2024 | 7.54 | 7.58 | 7.54 | 7.58 | 7.58 | 1,550 |
10 May 2024 | 7.48 | 7.64 | 7.48 | 7.64 | 7.64 | 1,426 |
09 May 2024 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | 1,960 |
08 May 2024 | 7.60 | 7.60 | 7.48 | 7.52 | 7.52 | 1,960 |
07 May 2024 | 7.64 | 7.64 | 7.50 | 7.52 | 7.52 | 2,784 |
06 May 2024 | 7.50 | 7.72 | 7.50 | 7.72 | 7.72 | 7,558 |
03 May 2024 | 7.54 | 7.70 | 7.54 | 7.56 | 7.56 | 5,761 |
02 May 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 382 |
30 Apr 2024 | 7.66 | 7.70 | 7.62 | 7.66 | 7.66 | 1,478 |
29 Apr 2024 | 7.70 | 7.70 | 7.60 | 7.70 | 7.70 | 3,679 |
26 Apr 2024 | 7.42 | 7.74 | 7.42 | 7.74 | 7.74 | 10,723 |
25 Apr 2024 | 7.70 | 7.70 | 7.50 | 7.58 | 7.58 | 9,729 |
24 Apr 2024 | 7.58 | 7.74 | 7.52 | 7.74 | 7.74 | 19,488 |
23 Apr 2024 | 7.48 | 7.58 | 7.36 | 7.54 | 7.54 | 11,138 |
22 Apr 2024 | 7.56 | 7.56 | 7.40 | 7.48 | 7.48 | 2,100 |
19 Apr 2024 | 7.04 | 7.36 | 6.86 | 7.36 | 7.36 | 6,962 |
18 Apr 2024 | 7.32 | 7.32 | 7.14 | 7.16 | 7.16 | 8,699 |
17 Apr 2024 | 7.32 | 7.46 | 7.20 | 7.46 | 7.46 | 11,363 |
16 Apr 2024 | 7.42 | 7.50 | 7.34 | 7.36 | 7.36 | 7,019 |
15 Apr 2024 | 7.50 | 7.66 | 7.48 | 7.66 | 7.66 | 20,988 |
12 Apr 2024 | 7.50 | 7.50 | 7.34 | 7.38 | 7.38 | 940 |
11 Apr 2024 | 7.40 | 7.40 | 7.20 | 7.34 | 7.34 | 2,005 |
10 Apr 2024 | 7.50 | 7.70 | 7.28 | 7.42 | 7.42 | 21,317 |
09 Apr 2024 | 7.00 | 7.34 | 7.00 | 7.34 | 7.34 | 10,449 |
08 Apr 2024 | 7.10 | 7.10 | 6.90 | 6.94 | 6.94 | 8,870 |
05 Apr 2024 | 6.46 | 6.96 | 6.46 | 6.92 | 6.92 | 20,884 |
04 Apr 2024 | 6.64 | 6.64 | 6.46 | 6.46 | 6.46 | 507 |
03 Apr 2024 | 6.58 | 6.58 | 6.50 | 6.56 | 6.56 | 1,946 |
02 Apr 2024 | 6.72 | 6.72 | 6.42 | 6.48 | 6.48 | 8,478 |
28 Mar 2024 | 6.70 | 6.70 | 6.44 | 6.44 | 6.44 | 3,766 |
27 Mar 2024 | 6.50 | 6.52 | 6.46 | 6.50 | 6.50 | 4,004 |
26 Mar 2024 | 6.78 | 6.90 | 6.62 | 6.62 | 6.62 | 8,664 |
25 Mar 2024 | 6.78 | 6.78 | 6.52 | 6.64 | 6.64 | 1,499 |
22 Mar 2024 | 6.50 | 6.90 | 6.50 | 6.86 | 6.86 | 10,807 |
21 Mar 2024 | 6.34 | 6.62 | 6.34 | 6.62 | 6.62 | 4,446 |
20 Mar 2024 | 6.22 | 6.48 | 6.22 | 6.40 | 6.40 | 2,600 |
19 Mar 2024 | 6.36 | 6.36 | 6.28 | 6.28 | 6.28 | 1,074 |
18 Mar 2024 | 6.36 | 6.50 | 6.36 | 6.44 | 6.44 | 5,260 |
15 Mar 2024 | 6.44 | 6.44 | 6.24 | 6.24 | 6.24 | 668 |
14 Mar 2024 | 6.30 | 6.38 | 6.30 | 6.38 | 6.38 | 1,600 |
13 Mar 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 5,208 |
12 Mar 2024 | 6.32 | 6.32 | 6.10 | 6.32 | 6.32 | 5,208 |
11 Mar 2024 | 6.06 | 6.30 | 6.06 | 6.30 | 6.30 | 100 |
08 Mar 2024 | 6.32 | 6.46 | 6.14 | 6.14 | 6.14 | 5,080 |
07 Mar 2024 | 6.34 | 6.46 | 6.34 | 6.46 | 6.46 | 517 |
06 Mar 2024 | 6.30 | 6.46 | 6.28 | 6.46 | 6.46 | 906 |
05 Mar 2024 | 6.46 | 6.54 | 6.38 | 6.42 | 6.42 | 3,950 |
04 Mar 2024 | 6.44 | 6.82 | 6.44 | 6.54 | 6.54 | 8,573 |
01 Mar 2024 | 6.50 | 6.50 | 6.20 | 6.36 | 6.36 | 2,083 |
29 Feb 2024 | 6.14 | 6.40 | 6.14 | 6.34 | 6.34 | 9,675 |
28 Feb 2024 | 6.10 | 6.22 | 6.10 | 6.18 | 6.18 | 270 |
27 Feb 2024 | 6.22 | 6.24 | 6.20 | 6.24 | 6.24 | 5,374 |
26 Feb 2024 | 6.16 | 6.26 | 6.16 | 6.20 | 6.20 | 1,240 |
23 Feb 2024 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | 100 |
22 Feb 2024 | 6.10 | 6.36 | 6.10 | 6.28 | 6.28 | 9,470 |
21 Feb 2024 | 6.20 | 6.30 | 6.14 | 6.30 | 6.30 | 6,681 |
20 Feb 2024 | 5.94 | 6.28 | 5.94 | 6.28 | 6.28 | 1,081 |
19 Feb 2024 | 6.16 | 6.20 | 6.12 | 6.14 | 6.14 | 2,520 |
16 Feb 2024 | 6.08 | 6.34 | 6.04 | 6.16 | 6.16 | 3,047 |
15 Feb 2024 | 5.84 | 6.10 | 5.84 | 6.02 | 6.02 | 2,190 |
14 Feb 2024 | 6.06 | 6.12 | 5.96 | 6.02 | 6.02 | 4,073 |
13 Feb 2024 | 5.88 | 5.98 | 5.84 | 5.98 | 5.98 | 2,571 |
12 Feb 2024 | 6.14 | 6.14 | 5.92 | 6.04 | 6.04 | 6,463 |
09 Feb 2024 | 6.10 | 6.18 | 5.86 | 6.14 | 6.14 | 18,736 |
08 Feb 2024 | 5.84 | 6.16 | 5.84 | 5.94 | 5.94 | 1,985 |
07 Feb 2024 | 6.04 | 6.24 | 5.90 | 6.00 | 6.00 | 6,580 |
06 Feb 2024 | 6.12 | 6.24 | 6.02 | 6.24 | 6.24 | 2,457 |
05 Feb 2024 | 6.30 | 6.30 | 6.04 | 6.12 | 6.12 | 6,572 |
02 Feb 2024 | 5.68 | 6.16 | 5.58 | 6.16 | 6.16 | 19,761 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |