Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 June 2024 | 8.85 | 8.95 | 8.84 | 8.89 | 8.89 | 110,063 |
27 June 2024 | 8.82 | 8.88 | 8.74 | 8.82 | 8.82 | 101,964 |
26 June 2024 | 8.87 | 8.96 | 8.81 | 8.90 | 8.90 | 74,364 |
25 June 2024 | 8.86 | 8.97 | 8.86 | 8.92 | 8.92 | 271,363 |
24 June 2024 | 8.78 | 8.84 | 8.74 | 8.77 | 8.77 | 189,686 |
21 June 2024 | 8.87 | 8.89 | 8.74 | 8.81 | 8.81 | 91,496 |
20 June 2024 | 8.72 | 8.85 | 8.64 | 8.82 | 8.82 | 96,880 |
19 June 2024 | 8.75 | 8.86 | 8.71 | 8.75 | 8.75 | 124,294 |
18 June 2024 | 8.68 | 8.85 | 8.67 | 8.74 | 8.74 | 114,509 |
17 June 2024 | 8.76 | 8.76 | 8.60 | 8.61 | 8.61 | 154,280 |
14 June 2024 | 8.81 | 8.82 | 8.68 | 8.73 | 8.73 | 94,230 |
13 June 2024 | 8.93 | 8.93 | 8.79 | 8.83 | 8.83 | 126,497 |
12 June 2024 | 9.10 | 9.10 | 8.82 | 8.85 | 8.85 | 87,063 |
11 June 2024 | 9.17 | 9.21 | 9.06 | 9.13 | 9.13 | 426,563 |
07 June 2024 | 9.32 | 9.35 | 9.26 | 9.28 | 9.28 | 280,654 |
06 June 2024 | 9.28 | 9.32 | 9.19 | 9.26 | 9.26 | 2,617,962 |
05 June 2024 | 9.00 | 9.28 | 8.89 | 9.19 | 9.19 | 949,710 |
04 June 2024 | 8.47 | 8.86 | 8.46 | 8.86 | 8.86 | 143,953 |
03 June 2024 | 8.45 | 8.56 | 8.43 | 8.47 | 8.47 | 84,861 |
31 May 2024 | 8.34 | 8.41 | 8.31 | 8.41 | 8.41 | 261,001 |
30 May 2024 | 8.45 | 8.45 | 8.26 | 8.28 | 8.28 | 142,582 |
29 May 2024 | 8.51 | 8.55 | 8.42 | 8.49 | 8.49 | 328,283 |
28 May 2024 | 8.68 | 8.72 | 8.56 | 8.57 | 8.57 | 143,099 |
27 May 2024 | 8.49 | 8.63 | 8.45 | 8.61 | 8.61 | 131,923 |
24 May 2024 | 8.27 | 8.42 | 8.27 | 8.36 | 8.36 | 88,401 |
23 May 2024 | 8.33 | 8.50 | 8.30 | 8.39 | 8.39 | 125,387 |
22 May 2024 | 8.50 | 8.53 | 8.34 | 8.35 | 8.35 | 115,276 |
21 May 2024 | 8.43 | 8.56 | 8.37 | 8.46 | 8.46 | 152,102 |
20 May 2024 | 8.75 | 8.92 | 8.45 | 8.49 | 8.49 | 215,462 |
17 May 2024 | 8.20 | 8.56 | 8.20 | 8.49 | 8.49 | 192,268 |
16 May 2024 | 8.15 | 8.61 | 8.13 | 8.22 | 8.22 | 222,649 |
15 May 2024 | 8.09 | 8.13 | 7.97 | 8.11 | 8.11 | 179,334 |
14 May 2024 | 7.92 | 8.06 | 7.91 | 8.05 | 8.05 | 103,948 |
13 May 2024 | 7.87 | 7.99 | 7.86 | 7.93 | 7.93 | 288,550 |
10 May 2024 | 7.81 | 7.93 | 7.79 | 7.90 | 7.90 | 156,179 |
09 May 2024 | 7.78 | 7.84 | 7.68 | 7.79 | 7.79 | 215,396 |
08 May 2024 | 7.82 | 7.89 | 7.76 | 7.78 | 7.78 | 158,819 |
07 May 2024 | 7.90 | 8.00 | 7.82 | 7.88 | 7.88 | 319,456 |
06 May 2024 | 7.74 | 8.25 | 7.73 | 8.08 | 8.08 | 284,090 |
03 May 2024 | 8.31 | 8.40 | 8.26 | 8.40 | 8.40 | 97,339 |
02 May 2024 | 8.25 | 8.33 | 8.24 | 8.31 | 8.31 | 97,602 |
01 May 2024 | 8.43 | 8.48 | 8.26 | 8.27 | 8.27 | 46,362 |
30 Apr 2024 | 8.48 | 8.63 | 8.47 | 8.60 | 8.60 | 77,639 |
29 Apr 2024 | 8.44 | 8.49 | 8.31 | 8.44 | 8.44 | 113,410 |
26 Apr 2024 | 8.50 | 8.54 | 8.29 | 8.31 | 8.31 | 88,616 |
24 Apr 2024 | 8.61 | 8.61 | 8.47 | 8.60 | 8.60 | 650,713 |
23 Apr 2024 | 8.55 | 8.64 | 8.50 | 8.61 | 8.61 | 612,024 |
22 Apr 2024 | 8.36 | 8.54 | 8.36 | 8.52 | 8.52 | 72,403 |
19 Apr 2024 | 8.28 | 8.28 | 8.09 | 8.27 | 8.27 | 110,758 |
18 Apr 2024 | 8.39 | 8.39 | 8.30 | 8.33 | 8.33 | 668,817 |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 8.40 | 8.40 | 8.31 | 8.35 | 8.35 | 118,262 |
15 Apr 2024 | 8.43 | 8.52 | 8.38 | 8.46 | 8.46 | 76,445 |
12 Apr 2024 | 8.39 | 8.49 | 8.35 | 8.48 | 8.48 | 3,587,271 |
11 Apr 2024 | 8.47 | 8.53 | 8.38 | 8.46 | 8.46 | 86,942 |
10 Apr 2024 | 8.51 | 8.57 | 8.44 | 8.49 | 8.49 | 298,757 |
09 Apr 2024 | 8.48 | 8.57 | 8.43 | 8.53 | 8.53 | 496,725 |
08 Apr 2024 | 8.34 | 8.48 | 8.34 | 8.43 | 8.43 | 60,982 |
05 Apr 2024 | 8.38 | 8.44 | 8.32 | 8.41 | 8.41 | 130,963 |
04 Apr 2024 | 8.28 | 8.36 | 8.25 | 8.35 | 8.35 | 224,119 |
03 Apr 2024 | 8.27 | 8.29 | 8.05 | 8.22 | 8.22 | 141,752 |
02 Apr 2024 | 8.24 | 8.46 | 8.23 | 8.42 | 8.42 | 97,021 |
28 Mar 2024 | 8.13 | 8.23 | 8.13 | 8.22 | 8.22 | 72,649 |
27 Mar 2024 | 8.05 | 8.17 | 8.04 | 8.16 | 8.16 | 58,976 |
26 Mar 2024 | 8.01 | 8.13 | 7.99 | 8.06 | 8.06 | 103,505 |
25 Mar 2024 | 8.09 | 8.09 | 8.01 | 8.03 | 8.03 | 35,708 |
22 Mar 2024 | 8.13 | 8.17 | 8.05 | 8.07 | 8.07 | 133,675 |
21 Mar 2024 | 8.23 | 8.26 | 8.10 | 8.15 | 8.15 | 179,692 |
20 Mar 2024 | 8.17 | 8.24 | 8.13 | 8.16 | 8.16 | 119,705 |
19 Mar 2024 | 8.16 | 8.19 | 8.10 | 8.17 | 8.17 | 1,150,930 |
18 Mar 2024 | 7.96 | 8.11 | 7.95 | 8.07 | 8.07 | 132,667 |
15 Mar 2024 | 8.00 | 8.02 | 7.91 | 8.00 | 8.00 | 245,438 |
14 Mar 2024 | 7.98 | 8.04 | 7.90 | 8.02 | 8.02 | 138,742 |
13 Mar 2024 | 7.89 | 8.05 | 7.89 | 8.01 | 8.01 | 141,248 |
12 Mar 2024 | 7.89 | 7.93 | 7.85 | 7.93 | 7.93 | 430,462 |
11 Mar 2024 | 7.96 | 7.96 | 7.83 | 7.91 | 7.91 | 92,680 |
08 Mar 2024 | 8.02 | 8.10 | 7.95 | 8.03 | 8.03 | 154,265 |
07 Mar 2024 | 7.91 | 7.99 | 7.89 | 7.98 | 7.98 | 190,130 |
06 Mar 2024 | 7.76 | 7.88 | 7.76 | 7.85 | 7.85 | 125,203 |
05 Mar 2024 | 7.57 | 7.82 | 7.55 | 7.76 | 7.76 | 189,362 |
04 Mar 2024 | 7.64 | 7.66 | 7.52 | 7.53 | 7.53 | 76,184 |
01 Mar 2024 | 7.79 | 7.80 | 7.62 | 7.63 | 7.63 | 96,229 |
29 Feb 2024 | 7.65 | 7.82 | 7.62 | 7.77 | 7.77 | 127,496 |
28 Feb 2024 | 7.61 | 7.67 | 7.54 | 7.67 | 7.67 | 2,754,914 |
27 Feb 2024 | 7.61 | 7.72 | 7.54 | 7.59 | 7.59 | 164,405 |
26 Feb 2024 | 7.63 | 7.69 | 7.57 | 7.68 | 7.68 | 88,391 |
23 Feb 2024 | 7.58 | 7.63 | 7.56 | 7.61 | 7.61 | 89,131 |
22 Feb 2024 | 7.46 | 7.54 | 7.46 | 7.52 | 7.52 | 117,005 |
21 Feb 2024 | 7.46 | 7.48 | 7.37 | 7.47 | 7.47 | 276,769 |
20 Feb 2024 | 7.31 | 7.53 | 7.31 | 7.52 | 7.52 | 340,351 |
19 Feb 2024 | 7.33 | 7.39 | 7.30 | 7.34 | 7.34 | 98,802 |
16 Feb 2024 | 7.40 | 7.41 | 7.24 | 7.28 | 7.28 | 383,530 |
15 Feb 2024 | 7.31 | 7.42 | 7.24 | 7.34 | 7.34 | 1,164,130 |
14 Feb 2024 | 7.26 | 7.28 | 7.05 | 7.20 | 7.20 | 830,300 |
13 Feb 2024 | 8.13 | 8.22 | 8.04 | 8.21 | 8.21 | 134,372 |
12 Feb 2024 | 8.24 | 8.27 | 8.16 | 8.20 | 8.20 | 85,969 |
09 Feb 2024 | 8.48 | 8.50 | 8.26 | 8.28 | 8.28 | 117,967 |
08 Feb 2024 | 8.65 | 8.65 | 8.49 | 8.52 | 8.52 | 132,903 |
07 Feb 2024 | 8.53 | 8.67 | 8.53 | 8.59 | 8.59 | 146,951 |
06 Feb 2024 | 8.22 | 8.49 | 8.22 | 8.48 | 8.48 | 217,041 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |