Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 June 2024 | 6.67 | 6.73 | 6.59 | 6.60 | 6.60 | 2,086,567 |
27 June 2024 | 6.60 | 6.75 | 6.55 | 6.65 | 6.65 | 4,155,071 |
26 June 2024 | 6.90 | 6.96 | 6.54 | 6.54 | 6.54 | 5,187,261 |
25 June 2024 | 6.79 | 6.92 | 6.68 | 6.92 | 6.92 | 3,407,995 |
24 June 2024 | 6.80 | 6.98 | 6.73 | 6.86 | 6.86 | 2,397,627 |
21 June 2024 | 6.83 | 6.94 | 6.72 | 6.76 | 6.76 | 13,899,648 |
20 June 2024 | 6.83 | 6.92 | 6.48 | 6.87 | 6.87 | 5,041,745 |
19 June 2024 | 6.87 | 6.94 | 6.83 | 6.85 | 6.85 | 1,646,134 |
18 June 2024 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | - |
17 June 2024 | 6.82 | 7.11 | 6.82 | 6.96 | 6.96 | 3,004,058 |
14 June 2024 | 7.08 | 7.10 | 6.77 | 6.77 | 6.77 | 3,777,818 |
13 June 2024 | 7.16 | 7.21 | 7.01 | 7.01 | 7.01 | 4,912,886 |
12 June 2024 | 7.04 | 7.20 | 6.97 | 7.19 | 7.19 | 3,406,788 |
11 June 2024 | 7.10 | 7.28 | 7.01 | 7.03 | 7.03 | 3,324,481 |
10 June 2024 | 6.97 | 7.15 | 6.89 | 7.10 | 7.10 | 5,705,961 |
07 June 2024 | 7.02 | 7.12 | 6.86 | 6.99 | 6.99 | 3,459,447 |
06 June 2024 | 7.44 | 7.45 | 7.07 | 7.11 | 7.11 | 5,568,068 |
05 June 2024 | 7.01 | 7.45 | 6.98 | 7.29 | 7.29 | 8,818,656 |
04 June 2024 | 7.00 | 7.03 | 6.78 | 6.91 | 6.91 | 6,246,146 |
03 June 2024 | 6.40 | 6.85 | 6.38 | 6.80 | 6.80 | 7,263,811 |
31 May 2024 | 6.43 | 6.49 | 6.27 | 6.34 | 6.34 | 8,567,795 |
30 May 2024 | 6.41 | 6.46 | 6.28 | 6.46 | 6.46 | 4,394,138 |
29 May 2024 | 6.64 | 6.64 | 6.47 | 6.49 | 6.49 | 2,976,305 |
28 May 2024 | 6.57 | 6.77 | 6.54 | 6.70 | 6.70 | 3,930,942 |
27 May 2024 | 6.54 | 6.57 | 6.47 | 6.54 | 6.54 | 1,133,981 |
24 May 2024 | 6.29 | 6.48 | 6.21 | 6.48 | 6.48 | 2,889,716 |
23 May 2024 | 6.35 | 6.49 | 6.27 | 6.32 | 6.32 | 2,448,703 |
22 May 2024 | 6.36 | 6.39 | 6.26 | 6.39 | 6.39 | 2,315,470 |
21 May 2024 | 6.45 | 6.46 | 6.31 | 6.34 | 6.34 | 2,825,967 |
20 May 2024 | 6.52 | 6.56 | 6.43 | 6.49 | 6.49 | 1,667,109 |
17 May 2024 | 6.69 | 6.72 | 6.40 | 6.53 | 6.53 | 5,479,458 |
16 May 2024 | 6.96 | 6.98 | 6.68 | 6.71 | 6.71 | 3,836,494 |
15 May 2024 | 6.86 | 7.21 | 6.68 | 6.90 | 6.90 | 6,331,764 |
14 May 2024 | 6.99 | 7.13 | 6.83 | 7.00 | 7.00 | 4,223,095 |
13 May 2024 | 6.79 | 6.95 | 6.70 | 6.92 | 6.92 | 2,766,594 |
10 May 2024 | 6.68 | 6.87 | 6.60 | 6.75 | 6.75 | 2,582,170 |
09 May 2024 | 6.64 | 6.78 | 6.60 | 6.65 | 6.65 | 1,576,652 |
08 May 2024 | 6.71 | 6.75 | 6.59 | 6.65 | 6.65 | 2,572,798 |
07 May 2024 | 6.79 | 6.86 | 6.61 | 6.69 | 6.69 | 3,224,926 |
06 May 2024 | 6.68 | 6.78 | 6.63 | 6.73 | 6.73 | 1,177,029 |
03 May 2024 | 6.68 | 6.76 | 6.62 | 6.64 | 6.64 | 1,374,814 |
02 May 2024 | 6.70 | 6.71 | 6.56 | 6.62 | 6.62 | 1,743,264 |
30 Apr 2024 | 6.83 | 6.87 | 6.64 | 6.64 | 6.64 | 1,320,539 |
29 Apr 2024 | 6.83 | 6.83 | 6.71 | 6.82 | 6.82 | 1,418,758 |
26 Apr 2024 | 6.79 | 6.84 | 6.74 | 6.75 | 6.75 | 1,799,591 |
25 Apr 2024 | 6.71 | 6.87 | 6.64 | 6.71 | 6.71 | 1,684,502 |
24 Apr 2024 | 6.93 | 6.94 | 6.71 | 6.72 | 6.72 | 2,049,791 |
23 Apr 2024 | 6.90 | 7.00 | 6.82 | 6.90 | 6.90 | 2,031,182 |
22 Apr 2024 | 6.81 | 6.97 | 6.79 | 6.83 | 6.83 | 2,575,241 |
19 Apr 2024 | 6.56 | 6.72 | 6.55 | 6.68 | 6.68 | 2,410,376 |
18 Apr 2024 | 6.65 | 6.77 | 6.61 | 6.72 | 6.72 | 2,144,274 |
17 Apr 2024 | 6.68 | 6.76 | 6.54 | 6.57 | 6.57 | 2,864,853 |
16 Apr 2024 | 7.00 | 7.01 | 6.64 | 6.69 | 6.69 | 6,899,813 |
15 Apr 2024 | 7.28 | 7.49 | 7.19 | 7.20 | 7.20 | 3,622,082 |
12 Apr 2024 | 7.64 | 7.74 | 7.23 | 7.35 | 7.35 | 5,000,676 |
11 Apr 2024 | 7.88 | 7.92 | 7.38 | 7.51 | 7.51 | 5,041,876 |
10 Apr 2024 | 7.95 | 8.00 | 7.80 | 7.91 | 7.91 | 3,263,622 |
09 Apr 2024 | 7.94 | 8.02 | 7.88 | 7.89 | 7.89 | 3,035,935 |
08 Apr 2024 | 7.73 | 7.97 | 7.68 | 7.86 | 7.86 | 4,490,645 |
05 Apr 2024 | 7.49 | 7.66 | 7.47 | 7.59 | 7.59 | 2,568,410 |
04 Apr 2024 | 7.50 | 7.75 | 7.40 | 7.74 | 7.74 | 3,087,807 |
03 Apr 2024 | 7.45 | 7.49 | 7.31 | 7.48 | 7.48 | 1,786,717 |
02 Apr 2024 | 7.71 | 7.80 | 7.32 | 7.40 | 7.40 | 4,595,568 |
28 Mar 2024 | 7.58 | 7.74 | 7.53 | 7.64 | 7.64 | 2,421,244 |
27 Mar 2024 | 7.51 | 7.68 | 7.42 | 7.55 | 7.55 | 3,952,698 |
26 Mar 2024 | 7.15 | 7.62 | 7.14 | 7.49 | 7.49 | 7,689,851 |
25 Mar 2024 | 6.77 | 7.16 | 6.77 | 7.16 | 7.16 | 4,948,461 |
22 Mar 2024 | 6.80 | 6.97 | 6.80 | 6.88 | 6.88 | 1,594,033 |
21 Mar 2024 | 6.80 | 6.98 | 6.78 | 6.80 | 6.80 | 2,640,647 |
20 Mar 2024 | 6.56 | 6.73 | 6.47 | 6.72 | 6.72 | 2,199,663 |
19 Mar 2024 | 6.58 | 6.59 | 6.46 | 6.58 | 6.58 | 1,366,389 |
18 Mar 2024 | 6.62 | 6.78 | 6.55 | 6.56 | 6.56 | 1,844,346 |
15 Mar 2024 | 6.64 | 6.74 | 6.59 | 6.63 | 6.63 | 1,580,321 |
14 Mar 2024 | 6.66 | 6.73 | 6.60 | 6.66 | 6.66 | 1,300,833 |
13 Mar 2024 | 6.76 | 6.81 | 6.66 | 6.67 | 6.67 | 1,346,756 |
12 Mar 2024 | 6.75 | 6.82 | 6.63 | 6.72 | 6.72 | 2,209,947 |
11 Mar 2024 | 6.65 | 6.74 | 6.59 | 6.72 | 6.72 | 1,491,549 |
08 Mar 2024 | 6.79 | 6.91 | 6.59 | 6.70 | 6.70 | 2,951,576 |
07 Mar 2024 | 6.63 | 6.91 | 6.63 | 6.77 | 6.77 | 3,920,465 |
06 Mar 2024 | 6.43 | 6.67 | 6.38 | 6.67 | 6.67 | 5,509,744 |
05 Mar 2024 | 6.21 | 6.24 | 6.03 | 6.12 | 6.12 | 3,629,095 |
04 Mar 2024 | 6.43 | 6.43 | 6.24 | 6.29 | 6.29 | 2,668,993 |
01 Mar 2024 | 6.49 | 6.58 | 6.35 | 6.42 | 6.42 | 1,837,120 |
29 Feb 2024 | 6.52 | 6.61 | 6.34 | 6.47 | 6.47 | 3,309,705 |
28 Feb 2024 | 6.65 | 6.65 | 6.51 | 6.54 | 6.54 | 1,912,790 |
27 Feb 2024 | 6.55 | 6.69 | 6.51 | 6.64 | 6.64 | 1,883,668 |
26 Feb 2024 | 6.60 | 6.64 | 6.46 | 6.55 | 6.55 | 1,848,210 |
23 Feb 2024 | 6.82 | 6.82 | 6.57 | 6.60 | 6.60 | 2,854,756 |
22 Feb 2024 | 6.70 | 7.00 | 6.68 | 6.87 | 6.87 | 5,676,892 |
21 Feb 2024 | 6.49 | 6.70 | 6.47 | 6.62 | 6.62 | 2,496,045 |
20 Feb 2024 | 6.40 | 6.68 | 6.40 | 6.50 | 6.50 | 2,259,229 |
19 Feb 2024 | 6.49 | 6.56 | 6.42 | 6.45 | 6.45 | 1,817,417 |
16 Feb 2024 | 6.28 | 6.53 | 6.22 | 6.50 | 6.50 | 4,354,243 |
15 Feb 2024 | 6.45 | 6.50 | 6.23 | 6.26 | 6.26 | 5,252,620 |
14 Feb 2024 | 6.89 | 6.89 | 6.33 | 6.36 | 6.36 | 7,882,001 |
13 Feb 2024 | 7.30 | 7.40 | 6.31 | 6.83 | 6.83 | 12,649,289 |
12 Feb 2024 | 6.51 | 6.87 | 6.51 | 6.83 | 6.83 | 4,448,534 |
09 Feb 2024 | 6.40 | 6.55 | 6.37 | 6.45 | 6.45 | 1,972,600 |
08 Feb 2024 | 6.36 | 6.57 | 6.34 | 6.40 | 6.40 | 1,708,343 |
07 Feb 2024 | 6.36 | 6.38 | 6.24 | 6.32 | 6.32 | 1,515,247 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |