Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 June 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - |
27 June 2024 | 5.53 | 7.83 | 5.53 | 7.80 | 7.80 | 2,200 |
26 June 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 600 |
25 June 2024 | 7.91 | 7.91 | 7.90 | 7.90 | 7.90 | 300 |
24 June 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 1,700 |
21 June 2024 | 7.00 | 8.75 | 6.97 | 8.15 | 8.15 | 2,400 |
20 June 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
18 June 2024 | 7.80 | 8.00 | 7.80 | 8.00 | 8.00 | 1,400 |
17 June 2024 | 5.51 | 7.98 | 5.51 | 7.98 | 7.98 | 1,800 |
14 June 2024 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | - |
13 June 2024 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | - |
12 June 2024 | 7.50 | 7.99 | 7.50 | 7.99 | 7.99 | 2,900 |
11 June 2024 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | 200 |
10 June 2024 | 7.88 | 7.88 | 7.47 | 7.47 | 7.47 | 600 |
07 June 2024 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | 200 |
06 June 2024 | 5.40 | 7.95 | 4.01 | 7.47 | 7.47 | 900 |
05 June 2024 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | - |
04 June 2024 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | - |
03 June 2024 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | - |
31 May 2024 | 3.13 | 7.97 | 3.13 | 7.96 | 7.96 | 3,000 |
30 May 2024 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | 100 |
29 May 2024 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | - |
28 May 2024 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | 100 |
24 May 2024 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | - |
23 May 2024 | 7.25 | 7.98 | 7.25 | 7.98 | 7.98 | 400 |
22 May 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 500 |
21 May 2024 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | 200 |
20 May 2024 | 5.00 | 7.99 | 5.00 | 7.99 | 7.99 | 800 |
17 May 2024 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | - |
16 May 2024 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | - |
15 May 2024 | 7.83 | 7.98 | 7.83 | 7.98 | 7.98 | 1,100 |
14 May 2024 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | - |
13 May 2024 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | 300 |
10 May 2024 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | 1,300 |
09 May 2024 | 7.10 | 7.10 | 7.05 | 7.05 | 7.05 | 500 |
08 May 2024 | 7.92 | 7.99 | 7.92 | 7.99 | 7.99 | 600 |
07 May 2024 | 7.29 | 7.50 | 7.25 | 7.50 | 7.50 | 4,000 |
06 May 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - |
03 May 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - |
02 May 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - |
01 May 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - |
30 Apr 2024 | 7.92 | 7.92 | 7.90 | 7.90 | 7.90 | 400 |
29 Apr 2024 | 6.56 | 8.10 | 6.55 | 6.55 | 6.55 | 1,800 |
26 Apr 2024 | 7.00 | 8.10 | 7.00 | 8.10 | 8.10 | 1,200 |
25 Apr 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
24 Apr 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
23 Apr 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
22 Apr 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
19 Apr 2024 | 7.30 | 8.00 | 7.30 | 8.00 | 8.00 | 600 |
18 Apr 2024 | 6.90 | 8.00 | 6.90 | 8.00 | 8.00 | 300 |
17 Apr 2024 | 8.00 | 8.00 | 6.90 | 6.90 | 6.90 | 800 |
16 Apr 2024 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | 200 |
15 Apr 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
12 Apr 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
11 Apr 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 100 |
10 Apr 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
09 Apr 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
08 Apr 2024 | 7.16 | 8.00 | 7.16 | 8.00 | 8.00 | 900 |
05 Apr 2024 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | - |
04 Apr 2024 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | 300 |
03 Apr 2024 | 7.25 | 8.00 | 7.25 | 8.00 | 8.00 | 1,200 |
02 Apr 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 700 |
01 Apr 2024 | 7.50 | 7.71 | 7.49 | 7.50 | 7.50 | 2,600 |
28 Mar 2024 | 7.68 | 7.75 | 7.25 | 7.75 | 7.75 | 4,600 |
27 Mar 2024 | 7.87 | 7.99 | 6.81 | 7.83 | 7.83 | 6,700 |
26 Mar 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 200 |
25 Mar 2024 | 8.09 | 8.09 | 8.05 | 8.09 | 8.09 | 2,100 |
22 Mar 2024 | 8.00 | 8.82 | 8.00 | 8.82 | 8.82 | 800 |
21 Mar 2024 | 8.25 | 8.80 | 8.25 | 8.80 | 8.80 | 2,100 |
20 Mar 2024 | 8.25 | 8.82 | 8.25 | 8.82 | 8.82 | 400 |
19 Mar 2024 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | - |
18 Mar 2024 | 8.17 | 8.82 | 8.17 | 8.82 | 8.82 | 1,000 |
15 Mar 2024 | 8.40 | 8.89 | 8.40 | 8.89 | 8.89 | 800 |
14 Mar 2024 | 8.98 | 8.99 | 8.49 | 8.90 | 8.90 | 5,200 |
13 Mar 2024 | 7.90 | 8.98 | 7.90 | 8.74 | 8.74 | 900 |
12 Mar 2024 | 8.50 | 8.60 | 8.40 | 8.60 | 8.60 | 800 |
11 Mar 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - |
08 Mar 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 700 |
07 Mar 2024 | 8.99 | 8.99 | 7.90 | 8.94 | 8.94 | 2,300 |
06 Mar 2024 | 8.35 | 9.00 | 8.35 | 8.90 | 8.90 | 1,400 |
05 Mar 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
04 Mar 2024 | 9.00 | 9.25 | 9.00 | 9.00 | 9.00 | 1,700 |
01 Mar 2024 | 9.40 | 9.40 | 7.51 | 7.51 | 7.51 | 1,500 |
29 Feb 2024 | 8.16 | 9.45 | 8.00 | 8.01 | 8.01 | 3,500 |
28 Feb 2024 | 8.94 | 9.00 | 8.01 | 8.01 | 8.01 | 2,800 |
27 Feb 2024 | 9.95 | 9.95 | 8.60 | 8.60 | 8.60 | 2,000 |
26 Feb 2024 | 9.90 | 9.92 | 7.30 | 7.32 | 7.32 | 2,200 |
23 Feb 2024 | 9.00 | 9.95 | 9.00 | 9.50 | 9.50 | 1,500 |
22 Feb 2024 | 9.25 | 9.99 | 7.17 | 9.25 | 9.25 | 2,300 |
21 Feb 2024 | 8.17 | 10.21 | 7.13 | 7.13 | 7.13 | 2,400 |
20 Feb 2024 | 8.20 | 8.20 | 8.00 | 8.20 | 8.20 | 900 |
16 Feb 2024 | 7.86 | 8.00 | 7.00 | 8.00 | 8.00 | 3,300 |
15 Feb 2024 | 7.51 | 7.60 | 6.87 | 7.00 | 7.00 | 3,700 |
14 Feb 2024 | 8.46 | 8.46 | 8.40 | 8.40 | 8.40 | 2,500 |
13 Feb 2024 | 8.00 | 8.00 | 7.25 | 7.50 | 7.50 | 1,100 |
12 Feb 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 200 |
09 Feb 2024 | 7.34 | 8.30 | 7.07 | 8.25 | 8.25 | 4,100 |
08 Feb 2024 | 7.28 | 7.98 | 7.17 | 7.35 | 7.35 | 5,500 |
07 Feb 2024 | 6.90 | 7.27 | 6.90 | 7.27 | 7.27 | 600 |
06 Feb 2024 | 7.50 | 7.50 | 6.25 | 6.77 | 6.77 | 5,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |