Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 June 2024 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | 60 |
24 June 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - |
21 June 2024 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | - |
20 June 2024 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | - |
19 June 2024 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | - |
18 June 2024 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | - |
17 June 2024 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | - |
14 June 2024 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | - |
13 June 2024 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | - |
12 June 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - |
11 June 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - |
10 June 2024 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | - |
07 June 2024 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | - |
06 June 2024 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - |
05 June 2024 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | - |
04 June 2024 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | - |
03 June 2024 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | - |
31 May 2024 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | - |
30 May 2024 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | - |
29 May 2024 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | - |
28 May 2024 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | - |
27 May 2024 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | - |
24 May 2024 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | - |
23 May 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - |
22 May 2024 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | - |
21 May 2024 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | - |
20 May 2024 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | - |
17 May 2024 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | - |
16 May 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
15 May 2024 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | - |
14 May 2024 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | - |
13 May 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - |
10 May 2024 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | - |
09 May 2024 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | - |
08 May 2024 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | - |
07 May 2024 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | - |
06 May 2024 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | - |
03 May 2024 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | - |
02 May 2024 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | - |
30 Apr 2024 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | - |
29 Apr 2024 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | - |
26 Apr 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - |
25 Apr 2024 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | - |
24 Apr 2024 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | - |
23 Apr 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - |
22 Apr 2024 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | - |
19 Apr 2024 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | - |
18 Apr 2024 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | - |
17 Apr 2024 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | - |
16 Apr 2024 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | - |
15 Apr 2024 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | - |
12 Apr 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - |
11 Apr 2024 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | - |
10 Apr 2024 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | - |
09 Apr 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - |
08 Apr 2024 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | - |
05 Apr 2024 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | - |
04 Apr 2024 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | - |
03 Apr 2024 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | - |
02 Apr 2024 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | - |
28 Mar 2024 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | - |
27 Mar 2024 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | - |
26 Mar 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - |
25 Mar 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
22 Mar 2024 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | - |
21 Mar 2024 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | - |
20 Mar 2024 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | - |
19 Mar 2024 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | - |
18 Mar 2024 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | - |
15 Mar 2024 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | - |
14 Mar 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - |
13 Mar 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - |
12 Mar 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - |
11 Mar 2024 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | - |
08 Mar 2024 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | - |
07 Mar 2024 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | - |
06 Mar 2024 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | - |
05 Mar 2024 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | - |
04 Mar 2024 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | - |
01 Mar 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
29 Feb 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - |
28 Feb 2024 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | - |
27 Feb 2024 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | - |
26 Feb 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - |
23 Feb 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - |
22 Feb 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
21 Feb 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - |
20 Feb 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | - |
19 Feb 2024 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | - |
16 Feb 2024 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | - |
15 Feb 2024 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | - |
14 Feb 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - |
13 Feb 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | - |
12 Feb 2024 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | - |
09 Feb 2024 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - |
08 Feb 2024 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | - |
07 Feb 2024 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | - |
06 Feb 2024 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | - |
05 Feb 2024 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - |
02 Feb 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |