Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 June 2024 | 6.65 | 6.71 | 6.60 | 6.62 | 6.62 | 1,000 |
27 June 2024 | 6.61 | 6.71 | 6.60 | 6.65 | 6.65 | 2,800 |
26 June 2024 | 6.92 | 6.95 | 6.61 | 6.64 | 6.64 | 1,535 |
25 June 2024 | 6.85 | 6.85 | 6.70 | 6.85 | 6.85 | 2,758 |
24 June 2024 | 6.78 | 6.89 | 6.77 | 6.85 | 6.85 | 148 |
21 June 2024 | 6.83 | 6.92 | 6.76 | 6.76 | 6.76 | 367 |
20 June 2024 | 6.82 | 6.87 | 6.72 | 6.86 | 6.86 | 2,265 |
19 June 2024 | 6.89 | 6.89 | 6.84 | 6.85 | 6.85 | - |
18 June 2024 | 7.03 | 7.10 | 6.90 | 6.90 | 6.90 | 7,041 |
17 June 2024 | 6.83 | 7.06 | 6.83 | 6.97 | 6.97 | 100 |
14 June 2024 | 7.07 | 7.08 | 6.78 | 6.78 | 6.78 | 1,452 |
13 June 2024 | 7.18 | 7.18 | 7.03 | 7.03 | 7.03 | 12 |
12 June 2024 | 7.05 | 7.19 | 7.03 | 7.19 | 7.19 | 379 |
11 June 2024 | 7.13 | 7.18 | 7.02 | 7.02 | 7.02 | 1,250 |
10 June 2024 | 7.03 | 7.09 | 6.95 | 7.09 | 7.09 | 2,398 |
07 June 2024 | 7.06 | 7.06 | 6.89 | 7.00 | 7.00 | 10 |
06 June 2024 | 7.48 | 7.48 | 7.09 | 7.09 | 7.09 | 3,000 |
05 June 2024 | 7.01 | 7.41 | 7.01 | 7.41 | 7.41 | 7,840 |
04 June 2024 | 6.90 | 6.98 | 6.80 | 6.98 | 6.98 | 3,717 |
03 June 2024 | 6.42 | 6.79 | 6.42 | 6.72 | 6.72 | 2,104 |
31 May 2024 | 6.44 | 6.44 | 6.29 | 6.33 | 6.33 | 930 |
30 May 2024 | 6.43 | 6.44 | 6.34 | 6.44 | 6.44 | 90 |
29 May 2024 | 6.64 | 6.68 | 6.51 | 6.51 | 6.51 | 572 |
28 May 2024 | 6.52 | 6.66 | 6.52 | 6.65 | 6.65 | 2,470 |
27 May 2024 | 6.49 | 6.56 | 6.48 | 6.53 | 6.53 | 650 |
24 May 2024 | 6.33 | 6.44 | 6.26 | 6.44 | 6.44 | 7,730 |
23 May 2024 | 6.37 | 6.43 | 6.35 | 6.36 | 6.36 | 220 |
22 May 2024 | 6.37 | 6.40 | 6.37 | 6.37 | 6.37 | 50 |
21 May 2024 | 6.48 | 6.48 | 6.33 | 6.38 | 6.38 | 600 |
20 May 2024 | 6.55 | 6.55 | 6.44 | 6.46 | 6.46 | 10 |
17 May 2024 | 6.66 | 6.66 | 6.50 | 6.55 | 6.55 | 1,120 |
16 May 2024 | 6.91 | 6.91 | 6.71 | 6.73 | 6.73 | 1,306 |
15 May 2024 | 6.98 | 7.16 | 6.91 | 6.91 | 6.91 | 6,425 |
14 May 2024 | 6.99 | 7.07 | 6.90 | 7.07 | 7.07 | 11,580 |
13 May 2024 | 6.81 | 6.96 | 6.74 | 6.96 | 6.96 | 8,200 |
10 May 2024 | 6.67 | 6.80 | 6.67 | 6.79 | 6.79 | - |
09 May 2024 | 6.64 | 6.65 | 6.62 | 6.63 | 6.63 | - |
08 May 2024 | 6.71 | 6.71 | 6.62 | 6.64 | 6.64 | 1,100 |
07 May 2024 | 6.78 | 6.86 | 6.66 | 6.69 | 6.69 | 50 |
06 May 2024 | 6.68 | 6.74 | 6.66 | 6.72 | 6.72 | 834 |
03 May 2024 | 6.64 | 6.70 | 6.62 | 6.62 | 6.62 | 200 |
02 May 2024 | 6.67 | 6.67 | 6.56 | 6.66 | 6.66 | 832 |
30 Apr 2024 | 6.83 | 6.83 | 6.68 | 6.68 | 6.68 | - |
29 Apr 2024 | 6.79 | 6.85 | 6.74 | 6.85 | 6.85 | 430 |
26 Apr 2024 | 6.74 | 6.78 | 6.74 | 6.74 | 6.74 | - |
25 Apr 2024 | 6.73 | 6.78 | 6.66 | 6.71 | 6.71 | 200 |
24 Apr 2024 | 6.92 | 6.92 | 6.73 | 6.76 | 6.76 | 25 |
23 Apr 2024 | 6.95 | 6.95 | 6.86 | 6.90 | 6.90 | 2,256 |
22 Apr 2024 | 6.72 | 6.90 | 6.72 | 6.88 | 6.88 | 10,500 |
19 Apr 2024 | 6.55 | 6.67 | 6.55 | 6.64 | 6.64 | 4,152 |
18 Apr 2024 | 6.60 | 6.75 | 6.60 | 6.73 | 6.73 | 2,015 |
17 Apr 2024 | 6.70 | 6.74 | 6.57 | 6.58 | 6.58 | 2,941 |
16 Apr 2024 | 6.96 | 6.96 | 6.67 | 6.72 | 6.72 | 4,363 |
15 Apr 2024 | 7.19 | 7.43 | 7.14 | 7.14 | 7.14 | 1,786 |
12 Apr 2024 | 7.64 | 7.72 | 7.32 | 7.32 | 7.32 | 1,208 |
11 Apr 2024 | 7.91 | 7.91 | 7.41 | 7.55 | 7.55 | 2,615 |
10 Apr 2024 | 7.94 | 7.99 | 7.90 | 7.90 | 7.90 | 180 |
09 Apr 2024 | 7.97 | 7.97 | 7.90 | 7.95 | 7.95 | 3,755 |
08 Apr 2024 | 7.64 | 7.93 | 7.64 | 7.90 | 7.90 | 1,322 |
05 Apr 2024 | 7.55 | 7.64 | 7.55 | 7.63 | 7.63 | 7,205 |
04 Apr 2024 | 7.52 | 7.75 | 7.48 | 7.70 | 7.70 | 2,800 |
03 Apr 2024 | 7.42 | 7.51 | 7.33 | 7.47 | 7.47 | 2,356 |
02 Apr 2024 | 7.66 | 7.72 | 7.38 | 7.42 | 7.42 | 374 |
28 Mar 2024 | 7.53 | 7.66 | 7.53 | 7.66 | 7.66 | 2,276 |
27 Mar 2024 | 7.60 | 7.64 | 7.50 | 7.55 | 7.55 | 1,450 |
26 Mar 2024 | 7.14 | 7.64 | 7.14 | 7.64 | 7.64 | 1,675 |
25 Mar 2024 | 6.90 | 7.15 | 6.83 | 7.11 | 7.11 | 200 |
22 Mar 2024 | 6.79 | 6.89 | 6.79 | 6.87 | 6.87 | 2,543 |
21 Mar 2024 | 6.73 | 6.96 | 6.72 | 6.85 | 6.85 | 3,556 |
20 Mar 2024 | 6.58 | 6.71 | 6.49 | 6.67 | 6.67 | 16,105 |
19 Mar 2024 | 6.59 | 6.60 | 6.50 | 6.56 | 6.56 | 2,635 |
18 Mar 2024 | 6.59 | 6.71 | 6.50 | 6.50 | 6.50 | 300 |
15 Mar 2024 | 6.60 | 6.67 | 6.60 | 6.63 | 6.63 | 66 |
14 Mar 2024 | 6.69 | 6.69 | 6.61 | 6.61 | 6.61 | 166 |
13 Mar 2024 | 6.75 | 6.75 | 6.66 | 6.66 | 6.66 | - |
12 Mar 2024 | 6.74 | 6.76 | 6.65 | 6.76 | 6.76 | 400 |
11 Mar 2024 | 6.67 | 6.71 | 6.64 | 6.71 | 6.71 | 1,500 |
08 Mar 2024 | 6.79 | 6.79 | 6.63 | 6.68 | 6.68 | - |
07 Mar 2024 | 6.68 | 6.87 | 6.68 | 6.75 | 6.75 | 17,775 |
06 Mar 2024 | 6.35 | 6.71 | 6.35 | 6.70 | 6.70 | 2,630 |
05 Mar 2024 | 6.28 | 6.28 | 6.12 | 6.12 | 6.12 | 3,260 |
04 Mar 2024 | 6.43 | 6.43 | 6.25 | 6.29 | 6.29 | 7,863 |
01 Mar 2024 | 6.49 | 6.51 | 6.41 | 6.41 | 6.41 | 126 |
29 Feb 2024 | 6.53 | 6.55 | 6.37 | 6.45 | 6.45 | 575 |
28 Feb 2024 | 6.65 | 6.65 | 6.50 | 6.50 | 6.50 | - |
27 Feb 2024 | 6.52 | 6.68 | 6.52 | 6.63 | 6.63 | 1,489 |
26 Feb 2024 | 6.57 | 6.59 | 6.53 | 6.53 | 6.53 | - |
23 Feb 2024 | 6.87 | 6.87 | 6.61 | 6.61 | 6.61 | 196 |
22 Feb 2024 | 6.66 | 6.90 | 6.66 | 6.87 | 6.87 | 2,295 |
21 Feb 2024 | 6.50 | 6.63 | 6.49 | 6.60 | 6.60 | - |
20 Feb 2024 | 6.45 | 6.60 | 6.45 | 6.51 | 6.51 | 1,500 |
19 Feb 2024 | 6.54 | 6.54 | 6.43 | 6.43 | 6.43 | 967 |
16 Feb 2024 | 6.29 | 6.48 | 6.29 | 6.48 | 6.48 | 266 |
15 Feb 2024 | 6.44 | 6.44 | 6.26 | 6.29 | 6.29 | 1,034 |
14 Feb 2024 | 6.79 | 6.94 | 6.38 | 6.38 | 6.38 | 9,483 |
13 Feb 2024 | 7.15 | 7.37 | 6.49 | 6.83 | 6.83 | 7,550 |
12 Feb 2024 | 6.52 | 6.92 | 6.52 | 6.92 | 6.92 | 1,281 |
09 Feb 2024 | 6.43 | 6.52 | 6.38 | 6.44 | 6.44 | 5,000 |
08 Feb 2024 | 6.34 | 6.48 | 6.34 | 6.42 | 6.42 | 625 |
07 Feb 2024 | 6.35 | 6.35 | 6.28 | 6.31 | 6.31 | 5 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |