Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 July 2024 | 8.81 | 8.81 | 8.62 | 8.62 | 8.62 | 1,406 |
03 July 2024 | 8.80 | 9.14 | 8.74 | 8.89 | 8.89 | 6,606 |
02 July 2024 | 8.60 | 8.99 | 8.60 | 8.90 | 8.90 | 8,139 |
01 July 2024 | 9.30 | 9.30 | 8.80 | 8.80 | 8.80 | 16,857 |
28 June 2024 | 9.49 | 9.49 | 8.75 | 8.75 | 8.75 | 4,298 |
27 June 2024 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | - |
26 June 2024 | 9.10 | 9.10 | 8.91 | 8.96 | 8.96 | 4,683 |
25 June 2024 | 9.00 | 9.30 | 9.00 | 9.12 | 9.12 | 8,035 |
24 June 2024 | 9.39 | 9.59 | 9.21 | 9.21 | 9.21 | 5,804 |
21 June 2024 | 9.86 | 9.89 | 9.31 | 9.50 | 9.50 | 16,995 |
20 June 2024 | 9.89 | 9.93 | 9.85 | 9.89 | 9.89 | 2,310 |
19 June 2024 | 10.02 | 10.02 | 9.85 | 9.88 | 9.88 | 242 |
18 June 2024 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | - |
17 June 2024 | 10.38 | 10.38 | 9.84 | 9.91 | 9.91 | 2,866 |
14 June 2024 | 10.00 | 10.00 | 9.90 | 9.91 | 9.91 | 6,213 |
13 June 2024 | 10.02 | 10.02 | 9.90 | 9.90 | 9.90 | 988 |
12 June 2024 | 10.50 | 10.50 | 10.02 | 10.02 | 10.02 | 1,343 |
11 June 2024 | 10.20 | 10.62 | 9.90 | 10.62 | 10.62 | 1,198 |
10 June 2024 | 10.06 | 10.28 | 10.02 | 10.12 | 10.12 | 2,356 |
07 June 2024 | 10.68 | 10.68 | 10.00 | 10.24 | 10.24 | 5,345 |
06 June 2024 | 10.22 | 10.30 | 9.96 | 10.10 | 10.10 | 9,340 |
05 June 2024 | 10.28 | 10.28 | 9.79 | 10.10 | 10.10 | 6,424 |
04 June 2024 | 10.14 | 10.28 | 10.06 | 10.26 | 10.26 | 12,222 |
03 June 2024 | 10.68 | 10.68 | 10.20 | 10.30 | 10.30 | 5,477 |
31 May 2024 | 10.32 | 10.54 | 10.24 | 10.30 | 10.30 | 18,036 |
30 May 2024 | 9.74 | 10.50 | 9.50 | 10.50 | 10.50 | 11,111 |
29 May 2024 | 10.32 | 10.36 | 10.20 | 10.32 | 10.32 | 6,809 |
28 May 2024 | 10.40 | 10.48 | 10.32 | 10.34 | 10.34 | 4,529 |
27 May 2024 | 10.40 | 10.50 | 10.32 | 10.48 | 10.48 | 5,798 |
24 May 2024 | 11.00 | 11.00 | 10.18 | 10.64 | 10.64 | 18,154 |
23 May 2024 | 10.76 | 11.00 | 10.76 | 10.82 | 10.82 | 3,687 |
22 May 2024 | 10.70 | 11.00 | 10.54 | 10.64 | 10.64 | 6,028 |
21 May 2024 | 10.94 | 10.94 | 10.60 | 10.60 | 10.60 | 4,901 |
20 May 2024 | 10.58 | 11.00 | 10.58 | 10.96 | 10.96 | 5,141 |
17 May 2024 | 10.58 | 11.00 | 10.58 | 10.90 | 10.90 | 7,016 |
16 May 2024 | 10.50 | 10.90 | 10.50 | 10.72 | 10.72 | 9,738 |
15 May 2024 | 10.80 | 10.82 | 10.32 | 10.82 | 10.82 | 14,014 |
14 May 2024 | 10.10 | 10.52 | 10.10 | 10.48 | 10.48 | 1,725 |
13 May 2024 | 10.40 | 10.54 | 10.12 | 10.12 | 10.12 | 2,931 |
10 May 2024 | 10.42 | 10.60 | 10.36 | 10.36 | 10.36 | 3,220 |
09 May 2024 | 10.26 | 10.68 | 10.12 | 10.54 | 10.54 | 5,028 |
08 May 2024 | 10.10 | 10.62 | 10.10 | 10.62 | 10.62 | 3,760 |
07 May 2024 | 10.10 | 10.64 | 10.10 | 10.64 | 10.64 | 4,871 |
06 May 2024 | 10.50 | 10.50 | 10.10 | 10.16 | 10.16 | 9,072 |
03 May 2024 | 10.90 | 10.90 | 10.50 | 10.50 | 10.50 | 6,053 |
02 May 2024 | 11.16 | 11.20 | 10.68 | 10.90 | 10.90 | 7,726 |
30 Apr 2024 | 11.40 | 11.40 | 10.94 | 11.02 | 11.02 | 7,519 |
29 Apr 2024 | 10.82 | 11.36 | 10.82 | 11.30 | 11.30 | 16,526 |
26 Apr 2024 | 11.00 | 11.00 | 10.84 | 11.00 | 11.00 | 4,647 |
25 Apr 2024 | 10.82 | 11.10 | 10.82 | 10.90 | 10.90 | 4,488 |
24 Apr 2024 | 11.00 | 11.00 | 10.60 | 10.88 | 10.88 | 10,255 |
23 Apr 2024 | 10.80 | 11.12 | 10.80 | 10.98 | 10.98 | 4,774 |
22 Apr 2024 | 10.90 | 11.10 | 10.90 | 11.00 | 11.00 | 14,763 |
19 Apr 2024 | 11.00 | 11.00 | 10.84 | 10.96 | 10.96 | 5,676 |
18 Apr 2024 | 10.66 | 10.98 | 10.60 | 10.84 | 10.84 | 14,409 |
17 Apr 2024 | 10.62 | 10.98 | 10.48 | 10.74 | 10.74 | 6,391 |
16 Apr 2024 | 10.82 | 10.84 | 10.70 | 10.78 | 10.78 | 5,512 |
15 Apr 2024 | 10.90 | 11.00 | 10.90 | 10.98 | 10.98 | 5,344 |
12 Apr 2024 | 11.30 | 11.36 | 10.90 | 10.90 | 10.90 | 14,454 |
11 Apr 2024 | 11.34 | 11.50 | 10.94 | 11.24 | 11.24 | 22,058 |
10 Apr 2024 | 11.04 | 11.40 | 10.90 | 11.38 | 11.38 | 11,765 |
09 Apr 2024 | 10.84 | 11.18 | 10.82 | 11.18 | 11.18 | 4,080 |
08 Apr 2024 | 11.04 | 11.14 | 10.60 | 11.14 | 11.14 | 4,108 |
05 Apr 2024 | 10.96 | 10.96 | 10.66 | 10.88 | 10.88 | 5,893 |
04 Apr 2024 | 10.86 | 11.10 | 10.82 | 11.08 | 11.08 | 3,421 |
03 Apr 2024 | 10.62 | 11.00 | 10.04 | 10.76 | 10.76 | 19,204 |
02 Apr 2024 | 11.10 | 11.60 | 10.54 | 10.66 | 10.66 | 21,537 |
28 Mar 2024 | 10.90 | 11.24 | 10.72 | 11.20 | 11.20 | 9,622 |
27 Mar 2024 | 10.74 | 10.94 | 10.60 | 10.94 | 10.94 | 8,580 |
26 Mar 2024 | 9.26 | 10.84 | 9.26 | 10.84 | 10.84 | 64,506 |
25 Mar 2024 | 9.49 | 9.56 | 9.25 | 9.35 | 9.35 | 17,726 |
22 Mar 2024 | 9.00 | 9.32 | 9.00 | 9.32 | 9.32 | 22,982 |
21 Mar 2024 | 9.10 | 9.26 | 8.75 | 8.85 | 8.85 | 5,382 |
20 Mar 2024 | 8.98 | 9.42 | 8.91 | 9.42 | 9.42 | 5,294 |
19 Mar 2024 | 9.18 | 9.18 | 8.73 | 9.00 | 9.00 | 28,717 |
18 Mar 2024 | 10.22 | 10.22 | 9.00 | 9.18 | 9.18 | 30,319 |
15 Mar 2024 | 11.04 | 11.04 | 10.20 | 10.24 | 10.24 | 12,302 |
14 Mar 2024 | 10.84 | 10.86 | 10.50 | 10.64 | 10.64 | 8,955 |
13 Mar 2024 | 11.04 | 11.08 | 10.78 | 10.88 | 10.88 | 4,883 |
12 Mar 2024 | 11.00 | 11.20 | 10.76 | 11.04 | 11.04 | 7,524 |
11 Mar 2024 | 12.50 | 12.50 | 10.24 | 11.14 | 11.14 | 29,851 |
08 Mar 2024 | 12.74 | 12.92 | 12.64 | 12.64 | 12.64 | 3,416 |
07 Mar 2024 | 13.30 | 13.42 | 12.96 | 12.96 | 12.96 | 2,320 |
06 Mar 2024 | 13.30 | 13.44 | 13.28 | 13.34 | 13.34 | 4,325 |
05 Mar 2024 | 13.32 | 13.50 | 13.28 | 13.28 | 13.28 | 7,281 |
04 Mar 2024 | 13.32 | 13.50 | 13.30 | 13.48 | 13.48 | 7,304 |
01 Mar 2024 | 13.90 | 13.90 | 13.40 | 13.40 | 13.40 | 12,281 |
29 Feb 2024 | 13.42 | 13.60 | 12.96 | 13.60 | 13.60 | 23,668 |
28 Feb 2024 | 13.24 | 13.46 | 13.24 | 13.42 | 13.42 | 2,691 |
27 Feb 2024 | 13.62 | 13.64 | 13.36 | 13.46 | 13.46 | 3,244 |
26 Feb 2024 | 14.10 | 14.10 | 13.66 | 13.78 | 13.78 | 6,404 |
23 Feb 2024 | 14.46 | 14.58 | 14.00 | 14.10 | 14.10 | 5,815 |
22 Feb 2024 | 14.44 | 14.46 | 14.12 | 14.36 | 14.36 | 2,250 |
21 Feb 2024 | 14.48 | 14.50 | 14.16 | 14.20 | 14.20 | 3,266 |
20 Feb 2024 | 14.50 | 14.52 | 14.14 | 14.14 | 14.14 | 2,790 |
19 Feb 2024 | 14.58 | 14.64 | 14.30 | 14.32 | 14.32 | 7,076 |
16 Feb 2024 | 14.62 | 14.88 | 14.50 | 14.58 | 14.58 | 5,777 |
15 Feb 2024 | 15.20 | 15.20 | 14.72 | 14.72 | 14.72 | 2,468 |
14 Feb 2024 | 14.84 | 15.20 | 14.62 | 14.94 | 14.94 | 6,003 |
13 Feb 2024 | 14.98 | 15.20 | 14.78 | 15.00 | 15.00 | 3,034 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |