Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 June 2024 | 8.86 | 9.06 | 8.86 | 8.99 | 8.99 | 350,353 |
26 June 2024 | 8.85 | 8.98 | 8.78 | 8.95 | 8.95 | 245,191 |
25 June 2024 | 8.83 | 8.93 | 8.83 | 8.92 | 8.92 | 244,452 |
24 June 2024 | 8.90 | 8.90 | 8.66 | 8.80 | 8.80 | 335,977 |
21 June 2024 | 8.88 | 8.91 | 8.83 | 8.87 | 8.87 | 205,786 |
20 June 2024 | 8.87 | 8.88 | 8.81 | 8.84 | 8.84 | 126,352 |
19 June 2024 | 8.88 | 8.91 | 8.80 | 8.87 | 8.87 | 165,198 |
18 June 2024 | 8.88 | 8.95 | 8.86 | 8.88 | 8.88 | 1,274,138 |
17 June 2024 | 8.80 | 8.83 | 8.75 | 8.81 | 8.81 | 228,422 |
14 June 2024 | 8.74 | 8.85 | 8.74 | 8.81 | 8.81 | 54,193 |
13 June 2024 | 8.85 | 8.86 | 8.73 | 8.80 | 8.80 | 164,438 |
12 June 2024 | 8.83 | 8.84 | 8.67 | 8.70 | 8.70 | 77,124 |
11 June 2024 | 8.75 | 8.88 | 8.73 | 8.86 | 8.86 | 581,339 |
07 June 2024 | 8.85 | 8.90 | 8.82 | 8.84 | 8.84 | 202,876 |
06 June 2024 | 8.81 | 8.88 | 8.80 | 8.83 | 8.83 | 461,570 |
05 June 2024 | 8.67 | 8.83 | 8.61 | 8.81 | 8.81 | 192,725 |
04 June 2024 | 8.85 | 8.85 | 8.64 | 8.64 | 8.64 | 278,246 |
03 June 2024 | 8.83 | 8.89 | 8.73 | 8.85 | 8.85 | 240,246 |
31 May 2024 | 8.66 | 8.78 | 8.53 | 8.78 | 8.78 | 256,685 |
30 May 2024 | 8.42 | 8.66 | 8.42 | 8.60 | 8.60 | 191,808 |
29 May 2024 | 8.51 | 8.61 | 8.48 | 8.53 | 8.53 | 680,203 |
28 May 2024 | 8.77 | 8.77 | 8.65 | 8.66 | 8.66 | 753,088 |
27 May 2024 | 8.72 | 8.77 | 8.57 | 8.76 | 8.76 | 242,118 |
24 May 2024 | 8.63 | 8.75 | 8.58 | 8.70 | 8.70 | 568,200 |
23 May 2024 | 8.95 | 9.01 | 8.66 | 8.91 | 8.91 | 1,971,355 |
22 May 2024 | 9.58 | 9.72 | 9.02 | 9.10 | 9.10 | 1,109,688 |
21 May 2024 | 8.38 | 8.46 | 8.34 | 8.43 | 8.43 | 126,115 |
20 May 2024 | 8.37 | 8.42 | 8.31 | 8.39 | 8.39 | 1,004,632 |
17 May 2024 | 8.45 | 8.57 | 8.27 | 8.33 | 8.33 | 249,268 |
16 May 2024 | 8.66 | 8.72 | 8.55 | 8.57 | 8.57 | 476,064 |
15 May 2024 | 8.42 | 8.50 | 8.40 | 8.49 | 8.49 | 87,064 |
14 May 2024 | 8.29 | 8.39 | 8.28 | 8.37 | 8.37 | 80,990 |
13 May 2024 | 8.32 | 8.36 | 8.28 | 8.34 | 8.34 | 102,188 |
10 May 2024 | 8.34 | 8.41 | 8.30 | 8.38 | 8.38 | 125,734 |
09 May 2024 | 8.32 | 8.33 | 8.19 | 8.22 | 8.22 | 192,538 |
08 May 2024 | 8.35 | 8.38 | 8.28 | 8.33 | 8.33 | 124,371 |
07 May 2024 | 8.28 | 8.37 | 8.14 | 8.34 | 8.34 | 190,635 |
06 May 2024 | 8.21 | 8.29 | 8.15 | 8.23 | 8.23 | 615,261 |
03 May 2024 | 8.11 | 8.23 | 8.10 | 8.20 | 8.20 | 221,212 |
02 May 2024 | 8.03 | 8.14 | 7.95 | 8.09 | 8.09 | 230,198 |
01 May 2024 | 8.09 | 8.11 | 8.01 | 8.01 | 8.01 | 136,619 |
30 Apr 2024 | 8.18 | 8.24 | 8.15 | 8.23 | 8.23 | 93,790 |
29 Apr 2024 | 8.25 | 8.27 | 8.15 | 8.24 | 8.24 | 125,843 |
26 Apr 2024 | 8.05 | 8.13 | 8.01 | 8.13 | 8.13 | 160,593 |
24 Apr 2024 | 8.28 | 8.36 | 8.18 | 8.21 | 8.21 | 850,713 |
23 Apr 2024 | 8.15 | 8.25 | 8.12 | 8.22 | 8.22 | 106,728 |
22 Apr 2024 | 8.11 | 8.15 | 8.03 | 8.11 | 8.11 | 85,164 |
19 Apr 2024 | 8.07 | 8.16 | 7.83 | 8.00 | 8.00 | 863,874 |
18 Apr 2024 | 8.13 | 8.24 | 8.09 | 8.23 | 8.23 | 308,338 |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 8.28 | 8.31 | 8.05 | 8.07 | 8.07 | 445,477 |
15 Apr 2024 | 8.39 | 8.40 | 8.29 | 8.37 | 8.37 | 141,817 |
12 Apr 2024 | 8.45 | 8.55 | 8.45 | 8.53 | 8.53 | 92,630 |
11 Apr 2024 | 8.36 | 8.54 | 8.36 | 8.53 | 8.53 | 158,177 |
10 Apr 2024 | 8.61 | 8.69 | 8.60 | 8.61 | 8.61 | 153,678 |
09 Apr 2024 | 8.51 | 8.59 | 8.45 | 8.56 | 8.56 | 418,370 |
08 Apr 2024 | 8.55 | 8.65 | 8.49 | 8.55 | 8.55 | 143,607 |
05 Apr 2024 | 8.49 | 8.54 | 8.44 | 8.46 | 8.46 | 144,229 |
04 Apr 2024 | 8.55 | 8.72 | 8.48 | 8.66 | 8.66 | 321,246 |
03 Apr 2024 | 8.54 | 8.57 | 8.42 | 8.43 | 8.43 | 250,483 |
02 Apr 2024 | 8.65 | 8.79 | 8.57 | 8.58 | 8.58 | 287,924 |
28 Mar 2024 | 8.82 | 8.85 | 8.76 | 8.80 | 8.80 | 236,677 |
27 Mar 2024 | 8.85 | 8.89 | 8.67 | 8.82 | 8.82 | 267,090 |
26 Mar 2024 | 8.83 | 8.93 | 8.82 | 8.90 | 8.90 | 834,289 |
25 Mar 2024 | 8.80 | 8.98 | 8.77 | 8.90 | 8.90 | 348,288 |
22 Mar 2024 | 8.71 | 8.74 | 8.52 | 8.73 | 8.73 | 770,975 |
21 Mar 2024 | 8.09 | 8.68 | 8.09 | 8.67 | 8.67 | 721,736 |
20 Mar 2024 | 7.80 | 8.02 | 7.77 | 7.97 | 7.97 | 358,978 |
19 Mar 2024 | 7.75 | 7.82 | 7.72 | 7.80 | 7.80 | 722,103 |
18 Mar 2024 | 7.59 | 7.79 | 7.56 | 7.78 | 7.78 | 480,651 |
15 Mar 2024 | 7.63 | 7.65 | 7.54 | 7.64 | 7.64 | 706,328 |
14 Mar 2024 | 7.49 | 7.70 | 7.40 | 7.68 | 7.68 | 614,035 |
13 Mar 2024 | 7.30 | 7.46 | 7.29 | 7.45 | 7.45 | 695,080 |
12 Mar 2024 | 7.28 | 7.29 | 7.23 | 7.27 | 7.27 | 1,331,014 |
11 Mar 2024 | 7.27 | 7.30 | 7.16 | 7.20 | 7.20 | 155,729 |
08 Mar 2024 | 7.15 | 7.35 | 7.11 | 7.34 | 7.34 | 323,616 |
07 Mar 2024 | 6.94 | 7.11 | 6.93 | 7.08 | 7.08 | 447,888 |
06 Mar 2024 | 6.84 | 6.86 | 6.76 | 6.82 | 6.82 | 343,774 |
05 Mar 2024 | 6.94 | 6.94 | 6.82 | 6.84 | 6.84 | 233,153 |
04 Mar 2024 | 6.97 | 7.07 | 6.97 | 6.99 | 6.99 | 209,642 |
01 Mar 2024 | 7.00 | 7.05 | 6.95 | 6.99 | 6.99 | 212,069 |
29 Feb 2024 | 6.93 | 7.02 | 6.92 | 6.98 | 6.98 | 415,809 |
28 Feb 2024 | 7.05 | 7.09 | 6.93 | 6.95 | 6.95 | 635,417 |
27 Feb 2024 | 7.19 | 7.20 | 7.10 | 7.13 | 7.13 | 140,944 |
26 Feb 2024 | 7.32 | 7.32 | 7.13 | 7.21 | 7.21 | 218,978 |
23 Feb 2024 | 7.27 | 7.33 | 7.25 | 7.27 | 7.27 | 143,881 |
22 Feb 2024 | 7.28 | 7.36 | 7.27 | 7.28 | 7.28 | 171,788 |
21 Feb 2024 | 7.36 | 7.43 | 7.26 | 7.28 | 7.28 | 377,009 |
20 Feb 2024 | 7.47 | 7.51 | 7.41 | 7.43 | 7.43 | 175,002 |
19 Feb 2024 | 7.59 | 7.59 | 7.49 | 7.51 | 7.51 | 124,651 |
16 Feb 2024 | 7.60 | 7.61 | 7.55 | 7.58 | 7.58 | 315,384 |
15 Feb 2024 | 7.44 | 7.58 | 7.44 | 7.55 | 7.55 | 237,418 |
14 Feb 2024 | 7.42 | 7.44 | 7.35 | 7.41 | 7.41 | 217,615 |
13 Feb 2024 | 7.46 | 7.53 | 7.42 | 7.45 | 7.45 | 284,236 |
12 Feb 2024 | 7.49 | 7.53 | 7.45 | 7.47 | 7.47 | 154,785 |
09 Feb 2024 | 7.46 | 7.51 | 7.45 | 7.49 | 7.49 | 266,379 |
08 Feb 2024 | 7.41 | 7.49 | 7.41 | 7.46 | 7.46 | 173,801 |
07 Feb 2024 | 7.41 | 7.48 | 7.35 | 7.39 | 7.39 | 202,869 |
06 Feb 2024 | 7.38 | 7.45 | 7.35 | 7.43 | 7.43 | 278,256 |
05 Feb 2024 | 7.36 | 7.46 | 7.34 | 7.46 | 7.46 | 84,969 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |