Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | 3,568 |
27 Jun 2024 | 7.23 | 7.23 | 7.20 | 7.20 | 7.20 | 16,362 |
26 Jun 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 6,148 |
25 Jun 2024 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | 999 |
24 Jun 2024 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | 5,346 |
21 Jun 2024 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | 2,450 |
20 Jun 2024 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | 2,787 |
18 Jun 2024 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | 5,865 |
17 Jun 2024 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | - |
14 Jun 2024 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | - |
13 Jun 2024 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | - |
12 Jun 2024 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | - |
11 Jun 2024 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | - |
10 Jun 2024 | 5.73 | 5.73 | 5.47 | 5.47 | 5.47 | 9,274 |
07 Jun 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
06 Jun 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
05 Jun 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
04 Jun 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
03 Jun 2024 | 6.14 | 6.14 | 5.75 | 5.75 | 5.75 | 7,605 |
31 May 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
30 May 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
29 May 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
28 May 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
24 May 2024 | 6.54 | 6.54 | 6.05 | 6.20 | 6.20 | 3,149 |
23 May 2024 | 6.20 | 6.87 | 6.20 | 6.55 | 6.55 | 1,292 |
22 May 2024 | 6.40 | 6.49 | 6.20 | 6.20 | 6.20 | 7,926 |
21 May 2024 | 6.58 | 6.58 | 6.15 | 6.15 | 6.15 | 4,609 |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | 5.60 | 6.62 | 5.60 | 6.48 | 6.48 | 1,783 |
16 May 2024 | 6.92 | 6.92 | 6.44 | 6.45 | 6.45 | 1,550 |
15 May 2024 | 6.31 | 6.60 | 6.31 | 6.60 | 6.60 | 235 |
14 May 2024 | 6.26 | 6.94 | 6.26 | 6.31 | 6.31 | 4,400 |
13 May 2024 | 6.20 | 7.17 | 6.20 | 6.21 | 6.21 | 3,486 |
10 May 2024 | 6.68 | 6.68 | 6.20 | 6.20 | 6.20 | 6,702 |
09 May 2024 | 6.93 | 6.93 | 6.15 | 6.15 | 6.15 | 3,744 |
08 May 2024 | 6.50 | 6.99 | 6.50 | 6.79 | 6.79 | 2,693 |
07 May 2024 | 6.95 | 6.95 | 6.35 | 6.50 | 6.50 | 8,648 |
06 May 2024 | 7.44 | 7.44 | 6.01 | 7.30 | 7.30 | 7,099 |
03 May 2024 | 6.36 | 6.60 | 6.36 | 6.59 | 6.59 | 328 |
02 May 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 1,829 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 6.09 | 6.35 | 6.09 | 6.35 | 6.35 | 160 |
29 Apr 2024 | 6.85 | 6.85 | 6.71 | 6.72 | 6.72 | 4,048 |
26 Apr 2024 | 6.35 | 6.94 | 6.35 | 6.85 | 6.85 | 260 |
25 Apr 2024 | 6.03 | 7.27 | 6.03 | 6.35 | 6.35 | 4,017 |
24 Apr 2024 | 6.99 | 6.99 | 6.10 | 6.35 | 6.35 | 17,047 |
23 Apr 2024 | 6.34 | 7.17 | 6.34 | 7.17 | 7.17 | 344 |
22 Apr 2024 | 6.33 | 6.34 | 6.33 | 6.34 | 6.34 | 2,210 |
19 Apr 2024 | 7.28 | 7.28 | 6.31 | 6.32 | 6.32 | 2,263 |
18 Apr 2024 | 6.55 | 6.55 | 6.50 | 6.50 | 6.50 | 46 |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 6.55 | 6.56 | 6.55 | 6.56 | 6.56 | 176 |
15 Apr 2024 | 6.55 | 6.55 | 6.02 | 6.55 | 6.55 | 700 |
12 Apr 2024 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | 587 |
11 Apr 2024 | - | - | - | - | - | - |
10 Apr 2024 | 6.15 | 6.89 | 6.15 | 6.71 | 6.71 | 399 |
09 Apr 2024 | 6.85 | 7.19 | 6.85 | 6.90 | 6.90 | 13,655 |
08 Apr 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 11,771 |
05 Apr 2024 | 6.94 | 6.94 | 6.25 | 6.73 | 6.73 | 1,450 |
04 Apr 2024 | 6.60 | 6.98 | 6.60 | 6.75 | 6.75 | 7,745 |
03 Apr 2024 | 7.00 | 7.00 | 6.20 | 6.58 | 6.58 | 2,490 |
02 Apr 2024 | 6.20 | 6.20 | 5.95 | 5.95 | 5.95 | 2,887 |
01 Apr 2024 | 6.48 | 6.48 | 5.55 | 5.55 | 5.55 | 5,531 |
28 Mar 2024 | 6.10 | 6.30 | 6.10 | 6.29 | 6.29 | 1,627 |
27 Mar 2024 | 6.40 | 6.40 | 6.02 | 6.08 | 6.08 | 997 |
26 Mar 2024 | 6.05 | 6.84 | 6.05 | 6.84 | 6.84 | 1,415 |
25 Mar 2024 | - | - | - | - | - | - |
22 Mar 2024 | 6.40 | 6.40 | 6.11 | 6.17 | 6.17 | 1,764 |
21 Mar 2024 | 6.59 | 6.59 | 6.17 | 6.50 | 6.50 | 758 |
20 Mar 2024 | 6.60 | 6.60 | 6.49 | 6.59 | 6.59 | 598 |
19 Mar 2024 | 6.35 | 6.60 | 6.34 | 6.35 | 6.35 | 765 |
18 Mar 2024 | 6.99 | 6.99 | 6.15 | 6.34 | 6.34 | 32,516 |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | 6.70 | 6.70 | 6.56 | 6.67 | 6.67 | 3,663 |
13 Mar 2024 | 7.88 | 7.88 | 7.00 | 7.00 | 7.00 | 1,044 |
12 Mar 2024 | 6.52 | 6.82 | 6.52 | 6.80 | 6.80 | 2,195 |
11 Mar 2024 | 7.86 | 7.86 | 7.00 | 7.25 | 7.25 | 2,618 |
08 Mar 2024 | - | - | - | - | - | - |
07 Mar 2024 | 6.55 | 6.65 | 6.55 | 6.65 | 6.65 | 229 |
06 Mar 2024 | 6.53 | 7.03 | 6.53 | 6.80 | 6.80 | 1,461 |
05 Mar 2024 | 7.01 | 7.01 | 6.52 | 6.53 | 6.53 | 1,131 |
04 Mar 2024 | 7.36 | 7.99 | 7.01 | 7.01 | 7.01 | 571 |
01 Mar 2024 | 7.35 | 7.36 | 7.35 | 7.36 | 7.36 | 782 |
29 Feb 2024 | 7.12 | 7.77 | 7.12 | 7.35 | 7.35 | 1,671 |
28 Feb 2024 | 7.84 | 7.84 | 6.71 | 7.65 | 7.65 | 1,802 |
27 Feb 2024 | 7.86 | 7.90 | 7.80 | 7.80 | 7.80 | 5,159 |
26 Feb 2024 | 8.00 | 8.00 | 7.86 | 7.86 | 7.86 | 10,417 |
23 Feb 2024 | 7.80 | 8.00 | 7.15 | 8.00 | 8.00 | 3,397 |
22 Feb 2024 | 7.79 | 7.79 | 7.65 | 7.65 | 7.65 | 7,211 |
21 Feb 2024 | 7.84 | 7.84 | 7.35 | 7.35 | 7.35 | 1,048 |
20 Feb 2024 | 7.59 | 7.79 | 7.59 | 7.60 | 7.60 | 3,947 |
16 Feb 2024 | 7.89 | 7.89 | 7.28 | 7.28 | 7.28 | 3,260 |
15 Feb 2024 | 7.98 | 7.98 | 7.35 | 7.59 | 7.59 | 2,134 |
14 Feb 2024 | 7.01 | 7.80 | 7.01 | 7.75 | 7.75 | 634 |
13 Feb 2024 | 7.93 | 7.93 | 7.34 | 7.80 | 7.80 | 2,773 |
12 Feb 2024 | 7.61 | 7.95 | 7.61 | 7.95 | 7.95 | 1,408 |
09 Feb 2024 | 7.94 | 7.94 | 7.60 | 7.61 | 7.61 | 7,133 |
08 Feb 2024 | 8.00 | 8.00 | 7.58 | 7.94 | 7.94 | 1,105 |
07 Feb 2024 | 7.31 | 8.00 | 7.31 | 7.95 | 7.95 | 2,330 |
06 Feb 2024 | 7.30 | 7.51 | 7.30 | 7.51 | 7.51 | 13,558 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |