Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 June 2024 | 6.69 | 6.69 | 6.62 | 6.62 | 6.62 | 614 |
27 June 2024 | 6.61 | 6.72 | 6.61 | 6.72 | 6.72 | 250 |
26 June 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
25 June 2024 | 6.86 | 6.86 | 6.70 | 6.79 | 6.79 | 103 |
24 June 2024 | 6.79 | 6.90 | 6.79 | 6.90 | 6.90 | 30 |
21 June 2024 | 6.88 | 6.88 | 6.75 | 6.81 | 6.81 | 593 |
20 June 2024 | 6.87 | 6.88 | 6.58 | 6.88 | 6.88 | 199 |
19 June 2024 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | 8 |
18 June 2024 | 7.04 | 7.04 | 7.00 | 7.00 | 7.00 | 500 |
17 June 2024 | 6.85 | 7.02 | 6.84 | 6.95 | 6.95 | 2,237 |
14 June 2024 | 7.05 | 7.07 | 7.05 | 7.06 | 7.06 | 2,750 |
13 June 2024 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | - |
12 June 2024 | 7.06 | 7.13 | 7.06 | 7.13 | 7.13 | 130 |
11 June 2024 | 7.11 | 7.27 | 7.10 | 7.10 | 7.10 | 2,500 |
10 June 2024 | 7.01 | 7.12 | 7.01 | 7.10 | 7.10 | 1,767 |
07 June 2024 | 7.11 | 7.11 | 6.99 | 6.99 | 6.99 | 2,003 |
06 June 2024 | 7.44 | 7.48 | 7.17 | 7.21 | 7.21 | 9,402 |
05 June 2024 | 7.00 | 7.45 | 7.00 | 7.33 | 7.33 | 2,786 |
04 June 2024 | 6.84 | 7.02 | 6.84 | 6.92 | 6.92 | 8,458 |
03 June 2024 | 6.38 | 6.83 | 6.38 | 6.83 | 6.83 | 2,874 |
31 May 2024 | 6.47 | 6.47 | 6.35 | 6.35 | 6.35 | 2,150 |
30 May 2024 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | - |
29 May 2024 | 6.67 | 6.67 | 6.50 | 6.50 | 6.50 | 160 |
28 May 2024 | 6.53 | 6.67 | 6.53 | 6.67 | 6.67 | 200 |
27 May 2024 | 6.46 | 6.53 | 6.46 | 6.53 | 6.53 | 1,000 |
24 May 2024 | 6.34 | 6.44 | 6.33 | 6.44 | 6.44 | 2,299 |
23 May 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - |
22 May 2024 | 6.39 | 6.40 | 6.29 | 6.40 | 6.40 | 359 |
21 May 2024 | 6.49 | 6.49 | 6.40 | 6.40 | 6.40 | 150 |
20 May 2024 | 6.56 | 6.56 | 6.46 | 6.46 | 6.46 | 1,125 |
17 May 2024 | 6.71 | 6.71 | 6.50 | 6.50 | 6.50 | 1,991 |
16 May 2024 | 6.93 | 6.94 | 6.71 | 6.71 | 6.71 | 1,350 |
15 May 2024 | 7.08 | 7.18 | 6.93 | 6.93 | 6.93 | 5,104 |
14 May 2024 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | 100 |
13 May 2024 | 6.80 | 6.92 | 6.76 | 6.92 | 6.92 | 2,740 |
10 May 2024 | 6.66 | 6.82 | 6.66 | 6.80 | 6.80 | 575 |
09 May 2024 | 6.68 | 6.68 | 6.66 | 6.66 | 6.66 | 50 |
08 May 2024 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | - |
07 May 2024 | 6.77 | 6.86 | 6.69 | 6.69 | 6.69 | 756 |
06 May 2024 | 6.65 | 6.71 | 6.65 | 6.70 | 6.70 | 1,170 |
03 May 2024 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - |
02 May 2024 | 6.68 | 6.69 | 6.65 | 6.66 | 6.66 | 99 |
30 Apr 2024 | 6.84 | 6.84 | 6.71 | 6.71 | 6.71 | 15 |
29 Apr 2024 | 6.77 | 6.84 | 6.77 | 6.84 | 6.84 | 20 |
26 Apr 2024 | 6.73 | 6.77 | 6.73 | 6.77 | 6.77 | 220 |
25 Apr 2024 | 6.76 | 6.76 | 6.70 | 6.73 | 6.73 | 242 |
24 Apr 2024 | 6.91 | 6.91 | 6.77 | 6.77 | 6.77 | 223 |
23 Apr 2024 | 6.90 | 6.98 | 6.90 | 6.91 | 6.91 | 1,143 |
22 Apr 2024 | 6.68 | 6.90 | 6.68 | 6.90 | 6.90 | 1,050 |
19 Apr 2024 | 6.56 | 6.68 | 6.47 | 6.68 | 6.68 | 1,531 |
18 Apr 2024 | 6.60 | 6.72 | 6.60 | 6.71 | 6.71 | 269 |
17 Apr 2024 | 6.74 | 6.74 | 6.55 | 6.57 | 6.57 | 2,420 |
16 Apr 2024 | 7.00 | 7.00 | 6.70 | 6.74 | 6.74 | 3,148 |
15 Apr 2024 | 7.33 | 7.47 | 6.99 | 6.99 | 6.99 | 6,295 |
12 Apr 2024 | 7.60 | 7.72 | 7.24 | 7.41 | 7.41 | 3,911 |
11 Apr 2024 | 7.92 | 7.92 | 7.44 | 7.60 | 7.60 | 3,617 |
10 Apr 2024 | 7.94 | 7.96 | 7.86 | 7.92 | 7.92 | 2,365 |
09 Apr 2024 | 7.99 | 8.01 | 7.90 | 7.94 | 7.94 | 5,312 |
08 Apr 2024 | 7.66 | 7.94 | 7.66 | 7.94 | 7.94 | 18,776 |
05 Apr 2024 | 7.59 | 7.60 | 7.48 | 7.60 | 7.60 | 1,590 |
04 Apr 2024 | 7.47 | 7.72 | 7.47 | 7.61 | 7.61 | 9,781 |
03 Apr 2024 | 7.41 | 7.42 | 7.41 | 7.42 | 7.42 | 1,470 |
02 Apr 2024 | 7.62 | 7.75 | 7.39 | 7.41 | 7.41 | 6,788 |
28 Mar 2024 | 7.54 | 7.68 | 7.54 | 7.68 | 7.68 | 2,081 |
27 Mar 2024 | 7.58 | 7.62 | 7.46 | 7.54 | 7.54 | 6,743 |
26 Mar 2024 | 7.14 | 7.60 | 7.14 | 7.58 | 7.58 | 9,108 |
25 Mar 2024 | 6.90 | 7.13 | 6.90 | 7.11 | 7.11 | 3,560 |
22 Mar 2024 | 6.82 | 6.94 | 6.82 | 6.89 | 6.89 | 700 |
21 Mar 2024 | 6.72 | 6.93 | 6.72 | 6.82 | 6.82 | 4,485 |
20 Mar 2024 | 6.59 | 6.72 | 6.59 | 6.68 | 6.68 | 16,589 |
19 Mar 2024 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | - |
18 Mar 2024 | 6.62 | 6.71 | 6.61 | 6.61 | 6.61 | 3,033 |
15 Mar 2024 | 6.62 | 6.68 | 6.60 | 6.60 | 6.60 | 765 |
14 Mar 2024 | 6.69 | 6.69 | 6.62 | 6.62 | 6.62 | 1,958 |
13 Mar 2024 | 6.75 | 6.75 | 6.66 | 6.69 | 6.69 | 500 |
12 Mar 2024 | 6.73 | 6.75 | 6.70 | 6.75 | 6.75 | 805 |
11 Mar 2024 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | 1,050 |
08 Mar 2024 | 6.82 | 6.82 | 6.68 | 6.68 | 6.68 | 6,570 |
07 Mar 2024 | 6.69 | 6.87 | 6.69 | 6.77 | 6.77 | 6,392 |
06 Mar 2024 | 6.34 | 6.69 | 6.34 | 6.69 | 6.69 | 9,130 |
05 Mar 2024 | 6.27 | 6.27 | 6.11 | 6.13 | 6.13 | 2,039 |
04 Mar 2024 | 6.45 | 6.45 | 6.27 | 6.27 | 6.27 | 155 |
01 Mar 2024 | 6.53 | 6.53 | 6.46 | 6.46 | 6.46 | 50 |
29 Feb 2024 | 6.55 | 6.55 | 6.47 | 6.53 | 6.53 | 1,830 |
28 Feb 2024 | 6.66 | 6.66 | 6.58 | 6.58 | 6.58 | 18 |
27 Feb 2024 | 6.57 | 6.67 | 6.57 | 6.66 | 6.66 | 10,090 |
26 Feb 2024 | 6.57 | 6.58 | 6.53 | 6.53 | 6.53 | 2,503 |
23 Feb 2024 | 6.92 | 6.92 | 6.70 | 6.70 | 6.70 | 2,190 |
22 Feb 2024 | 6.63 | 6.88 | 6.63 | 6.88 | 6.88 | 263 |
21 Feb 2024 | 6.51 | 6.61 | 6.51 | 6.61 | 6.61 | 1,300 |
20 Feb 2024 | 6.46 | 6.51 | 6.46 | 6.51 | 6.51 | 48 |
19 Feb 2024 | 6.54 | 6.54 | 6.49 | 6.50 | 6.50 | 450 |
16 Feb 2024 | 6.29 | 6.43 | 6.29 | 6.43 | 6.43 | 150 |
15 Feb 2024 | 6.39 | 6.45 | 6.29 | 6.29 | 6.29 | 12,357 |
14 Feb 2024 | 6.80 | 6.84 | 6.39 | 6.39 | 6.39 | 6,101 |
13 Feb 2024 | 7.12 | 7.32 | 6.63 | 6.78 | 6.78 | 9,391 |
12 Feb 2024 | 6.56 | 6.90 | 6.53 | 6.90 | 6.90 | 4,306 |
09 Feb 2024 | 6.43 | 6.52 | 6.38 | 6.50 | 6.50 | 3,870 |
08 Feb 2024 | 6.34 | 6.55 | 6.34 | 6.43 | 6.43 | 4,119 |
07 Feb 2024 | 6.36 | 6.36 | 6.32 | 6.34 | 6.34 | 2,290 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |