Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 June 2024 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | 1 |
20 June 2024 | - | - | - | - | - | - |
19 June 2024 | 6.89 | 6.89 | 6.83 | 6.85 | 6.85 | 378 |
18 June 2024 | 6.97 | 6.98 | 6.94 | 6.95 | 6.95 | 188 |
17 June 2024 | 7.01 | 7.04 | 6.96 | 6.96 | 6.96 | 495 |
14 June 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 1 |
13 June 2024 | 7.42 | 7.42 | 7.30 | 7.30 | 7.30 | 40 |
12 June 2024 | 7.50 | 7.50 | 7.45 | 7.49 | 7.49 | 89 |
11 June 2024 | 7.69 | 7.70 | 7.54 | 7.60 | 7.60 | 429 |
07 June 2024 | 7.65 | 7.76 | 7.65 | 7.74 | 7.74 | 2,637 |
06 June 2024 | 7.40 | 7.44 | 7.38 | 7.44 | 7.44 | 450 |
05 June 2024 | 7.23 | 7.27 | 7.12 | 7.20 | 7.20 | 773 |
04 June 2024 | 7.77 | 7.77 | 7.60 | 7.65 | 7.65 | 67 |
03 June 2024 | 7.90 | 7.97 | 7.86 | 7.97 | 7.97 | 942 |
31 May 2024 | - | - | - | - | - | - |
30 May 2024 | 7.91 | 7.92 | 7.76 | 7.83 | 7.83 | 86 |
29 May 2024 | 7.96 | 7.97 | 7.91 | 7.91 | 7.91 | 69 |
28 May 2024 | 8.15 | 8.15 | 8.09 | 8.09 | 8.09 | 44 |
27 May 2024 | 8.03 | 8.20 | 8.03 | 8.03 | 8.03 | 88 |
24 May 2024 | - | - | - | - | - | - |
23 May 2024 | - | - | - | - | - | - |
22 May 2024 | 8.43 | 8.48 | 8.39 | 8.48 | 8.48 | 90 |
21 May 2024 | 8.63 | 8.63 | 8.59 | 8.60 | 8.60 | 239 |
20 May 2024 | 8.38 | 8.55 | 8.38 | 8.49 | 8.49 | 1,264 |
17 May 2024 | 8.00 | 8.00 | 7.94 | 7.97 | 7.97 | 145 |
16 May 2024 | - | - | - | - | - | - |
15 May 2024 | 8.18 | 8.22 | 8.18 | 8.22 | 8.22 | 47 |
14 May 2024 | 8.00 | 8.00 | 7.94 | 7.97 | 7.97 | 580 |
13 May 2024 | 7.70 | 7.99 | 7.70 | 7.97 | 7.97 | 577 |
10 May 2024 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | 13 |
09 May 2024 | 7.26 | 7.94 | 7.26 | 7.87 | 7.87 | 2,395 |
08 May 2024 | 8.07 | 8.21 | 8.07 | 8.15 | 8.15 | 106 |
07 May 2024 | 8.09 | 8.09 | 8.04 | 8.04 | 8.04 | 5 |
06 May 2024 | 7.99 | 8.01 | 7.92 | 8.01 | 8.01 | 1,070 |
03 May 2024 | 8.12 | 8.12 | 8.03 | 8.09 | 8.09 | 267 |
02 May 2024 | 8.29 | 8.29 | 8.11 | 8.11 | 8.11 | 54 |
01 May 2024 | 8.21 | 8.22 | 8.21 | 8.22 | 8.22 | 41 |
30 Apr 2024 | 8.51 | 8.54 | 8.44 | 8.51 | 8.51 | 698 |
29 Apr 2024 | 8.43 | 8.49 | 8.39 | 8.42 | 8.42 | 34 |
26 Apr 2024 | 8.38 | 8.48 | 8.36 | 8.36 | 8.36 | 106 |
24 Apr 2024 | 8.20 | 8.23 | 8.07 | 8.16 | 8.16 | 725 |
23 Apr 2024 | 8.00 | 8.00 | 7.85 | 7.99 | 7.99 | 221 |
22 Apr 2024 | 8.15 | 8.28 | 8.13 | 8.17 | 8.17 | 2,824 |
19 Apr 2024 | 8.10 | 8.13 | 7.98 | 7.98 | 7.98 | 496 |
18 Apr 2024 | 7.72 | 7.79 | 7.72 | 7.76 | 7.76 | 141 |
17 Apr 2024 | 7.83 | 7.83 | 7.69 | 7.73 | 7.73 | 689 |
16 Apr 2024 | 7.94 | 7.94 | 7.85 | 7.91 | 7.91 | 1,081 |
15 Apr 2024 | 7.99 | 7.99 | 7.90 | 7.98 | 7.98 | 2,893 |
12 Apr 2024 | 8.18 | 8.28 | 8.17 | 8.17 | 8.17 | 1,499 |
11 Apr 2024 | 7.95 | 8.06 | 7.94 | 8.04 | 8.04 | 771 |
10 Apr 2024 | 7.59 | 7.74 | 7.59 | 7.73 | 7.73 | 1,536 |
09 Apr 2024 | 7.30 | 7.30 | 7.25 | 7.28 | 7.28 | 1,118 |
08 Apr 2024 | 7.29 | 7.40 | 7.10 | 7.34 | 7.34 | 3,273 |
05 Apr 2024 | 7.07 | 7.08 | 7.07 | 7.08 | 7.08 | 2,191 |
04 Apr 2024 | 7.17 | 7.21 | 7.14 | 7.18 | 7.18 | 881 |
03 Apr 2024 | 7.25 | 7.27 | 7.14 | 7.16 | 7.16 | 2,200 |
02 Apr 2024 | 7.02 | 7.13 | 7.02 | 7.10 | 7.10 | 1,306 |
28 Mar 2024 | 6.46 | 6.56 | 6.44 | 6.50 | 6.50 | 1,580 |
27 Mar 2024 | 6.24 | 6.25 | 6.21 | 6.22 | 6.22 | 21,893 |
26 Mar 2024 | 6.01 | 6.07 | 5.98 | 6.02 | 6.02 | 965 |
25 Mar 2024 | 6.12 | 6.12 | 6.01 | 6.06 | 6.06 | 4,172 |
22 Mar 2024 | 6.11 | 6.11 | 6.03 | 6.07 | 6.07 | 739 |
21 Mar 2024 | 6.12 | 6.13 | 6.06 | 6.07 | 6.07 | 8,744 |
20 Mar 2024 | 6.07 | 6.07 | 5.98 | 5.99 | 5.99 | 456 |
19 Mar 2024 | 6.08 | 6.08 | 6.07 | 6.07 | 6.07 | 28 |
18 Mar 2024 | 5.94 | 5.96 | 5.88 | 5.96 | 5.96 | 3,890 |
15 Mar 2024 | 6.07 | 6.30 | 6.05 | 6.18 | 6.18 | 4,519 |
14 Mar 2024 | 6.35 | 6.35 | 6.32 | 6.33 | 6.33 | 47 |
13 Mar 2024 | 6.27 | 6.35 | 6.27 | 6.35 | 6.35 | 20 |
12 Mar 2024 | 6.43 | 6.48 | 6.41 | 6.42 | 6.42 | 3,367 |
11 Mar 2024 | 6.49 | 6.53 | 6.45 | 6.53 | 6.53 | 546 |
08 Mar 2024 | 6.58 | 6.72 | 6.58 | 6.72 | 6.72 | 2,109 |
07 Mar 2024 | 6.53 | 6.55 | 6.49 | 6.52 | 6.52 | 2,974 |
06 Mar 2024 | 6.44 | 6.45 | 6.32 | 6.33 | 6.33 | 52,646 |
05 Mar 2024 | 6.39 | 6.39 | 6.32 | 6.32 | 6.32 | 1,477 |
04 Mar 2024 | 6.53 | 6.53 | 6.39 | 6.41 | 6.41 | 1,640 |
01 Mar 2024 | 6.43 | 6.65 | 6.36 | 6.61 | 6.61 | 3,425 |
29 Feb 2024 | 6.50 | 6.59 | 6.40 | 6.40 | 6.40 | 1,116 |
28 Feb 2024 | 6.46 | 6.57 | 6.38 | 6.50 | 6.50 | 4,043 |
27 Feb 2024 | 7.03 | 7.11 | 7.03 | 7.07 | 7.07 | 577 |
26 Feb 2024 | 6.94 | 6.98 | 6.90 | 6.93 | 6.93 | 242 |
23 Feb 2024 | 6.62 | 6.80 | 6.62 | 6.79 | 6.79 | 1,190 |
22 Feb 2024 | 6.74 | 6.79 | 6.61 | 6.67 | 6.67 | 1,814 |
21 Feb 2024 | 6.88 | 6.97 | 6.83 | 6.88 | 6.88 | 650 |
20 Feb 2024 | 7.17 | 7.20 | 7.17 | 7.18 | 7.18 | 3,117 |
19 Feb 2024 | 7.53 | 7.53 | 7.18 | 7.22 | 7.22 | 4,426 |
16 Feb 2024 | 7.34 | 7.43 | 7.34 | 7.43 | 7.43 | 423 |
15 Feb 2024 | 6.88 | 7.12 | 6.84 | 7.09 | 7.09 | 1,288 |
14 Feb 2024 | 7.40 | 7.57 | 7.07 | 7.07 | 7.07 | 6,241 |
13 Feb 2024 | 14.86 | 14.90 | 14.86 | 14.86 | 14.86 | 108 |
12 Feb 2024 | 14.68 | 14.71 | 14.68 | 14.71 | 14.71 | 746 |
09 Feb 2024 | 14.49 | 14.49 | 14.44 | 14.44 | 14.44 | 75 |
08 Feb 2024 | 14.37 | 14.37 | 14.35 | 14.35 | 14.35 | 249 |
07 Feb 2024 | 14.44 | 14.49 | 14.43 | 14.49 | 14.49 | 48 |
06 Feb 2024 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | 4 |
05 Feb 2024 | 14.66 | 14.67 | 14.65 | 14.65 | 14.65 | 106 |
02 Feb 2024 | 14.91 | 14.95 | 14.89 | 14.91 | 14.91 | 107 |
01 Feb 2024 | 14.31 | 14.32 | 14.31 | 14.32 | 14.32 | 52 |
31 Jan 2024 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | 116 |
30 Jan 2024 | 14.36 | 14.39 | 14.35 | 14.39 | 14.39 | 299 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |