Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 June 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
27 June 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
26 June 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
25 June 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
24 June 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
21 June 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
20 June 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
19 June 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
18 June 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
17 June 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
14 June 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
13 June 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
12 June 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
11 June 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
10 June 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
07 June 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
06 June 2024 | 10.60 | 10.70 | 10.60 | 10.70 | 10.70 | - |
05 June 2024 | 10.30 | 10.70 | 10.30 | 10.70 | 10.70 | - |
04 June 2024 | 10.60 | 10.80 | 10.60 | 10.80 | 10.80 | - |
03 June 2024 | 10.50 | 11.00 | 10.50 | 11.00 | 11.00 | - |
31 May 2024 | 9.95 | 10.50 | 9.95 | 10.50 | 10.50 | - |
30 May 2024 | 9.65 | 9.80 | 9.65 | 9.80 | 9.80 | - |
29 May 2024 | 10.20 | 10.40 | 10.20 | 10.40 | 10.40 | - |
28 May 2024 | 10.90 | 10.90 | 10.20 | 10.30 | 10.30 | - |
27 May 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
24 May 2024 | 10.00 | 10.10 | 10.00 | 10.10 | 10.10 | - |
23 May 2024 | 9.95 | 10.50 | 9.95 | 10.10 | 10.10 | - |
22 May 2024 | 9.95 | 10.30 | 9.95 | 10.10 | 10.10 | - |
21 May 2024 | 9.80 | 10.50 | 9.80 | 10.50 | 10.50 | - |
20 May 2024 | 9.75 | 10.00 | 9.75 | 9.85 | 9.85 | - |
17 May 2024 | 9.65 | 9.70 | 9.65 | 9.70 | 9.70 | - |
16 May 2024 | 38.00 | 39.40 | 38.00 | 39.20 | 39.20 | - |
16 May 2024 | 4:1 Stock split | |||||
15 May 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - |
14 May 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
13 May 2024 | 9.30 | 9.30 | 9.05 | 9.05 | 9.05 | - |
10 May 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
09 May 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - |
08 May 2024 | 9.50 | 9.85 | 9.25 | 9.85 | 9.85 | - |
07 May 2024 | 9.45 | 9.50 | 9.25 | 9.25 | 9.25 | - |
06 May 2024 | 9.15 | 9.45 | 9.15 | 9.45 | 9.45 | - |
03 May 2024 | 8.95 | 9.25 | 8.95 | 9.25 | 9.25 | - |
02 May 2024 | 9.05 | 9.15 | 8.90 | 9.10 | 9.10 | - |
30 Apr 2024 | 9.55 | 9.65 | 9.10 | 9.10 | 9.10 | - |
29 Apr 2024 | 9.35 | 9.65 | 9.35 | 9.65 | 9.65 | - |
26 Apr 2024 | 9.60 | 9.85 | 9.25 | 9.45 | 9.45 | - |
25 Apr 2024 | 9.70 | 9.70 | 9.40 | 9.55 | 9.55 | - |
24 Apr 2024 | 9.50 | 9.90 | 9.50 | 9.85 | 9.85 | - |
23 Apr 2024 | 9.30 | 9.70 | 9.30 | 9.70 | 9.70 | - |
22 Apr 2024 | 9.35 | 9.45 | 9.30 | 9.40 | 9.40 | - |
19 Apr 2024 | 9.50 | 9.50 | 9.30 | 9.40 | 9.40 | - |
18 Apr 2024 | 9.45 | 9.45 | 9.25 | 9.30 | 9.30 | - |
17 Apr 2024 | 9.60 | 9.60 | 9.40 | 9.60 | 9.60 | - |
16 Apr 2024 | 9.65 | 9.70 | 9.55 | 9.70 | 9.70 | - |
15 Apr 2024 | 9.60 | 10.05 | 9.60 | 10.05 | 10.05 | - |
12 Apr 2024 | 9.55 | 9.90 | 9.55 | 9.75 | 9.75 | - |
12 Apr 2024 | 0.036567 Dividend | |||||
11 Apr 2024 | 9.40 | 9.55 | 9.40 | 9.50 | 9.46 | - |
10 Apr 2024 | 9.25 | 9.65 | 9.25 | 9.30 | 9.26 | - |
09 Apr 2024 | 10.25 | 10.45 | 10.25 | 10.35 | 10.31 | - |
08 Apr 2024 | 9.90 | 10.25 | 9.90 | 10.20 | 10.16 | - |
05 Apr 2024 | 10.10 | 10.15 | 9.95 | 10.15 | 10.11 | - |
04 Apr 2024 | 10.05 | 10.25 | 10.05 | 10.15 | 10.11 | - |
03 Apr 2024 | 9.95 | 10.10 | 9.95 | 10.10 | 10.06 | - |
02 Apr 2024 | 9.45 | 9.45 | 9.45 | 9.45 | 9.41 | - |
28 Mar 2024 | 9.90 | 10.25 | 9.75 | 9.75 | 9.71 | - |
27 Mar 2024 | 10.10 | 10.35 | 10.10 | 10.30 | 10.26 | - |
26 Mar 2024 | 9.65 | 10.25 | 9.65 | 10.25 | 10.21 | - |
25 Mar 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.51 | - |
22 Mar 2024 | 9.65 | 10.00 | 9.65 | 10.00 | 9.96 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |