Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | 25 |
27 Jun 2024 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | - |
26 Jun 2024 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | - |
25 Jun 2024 | 7.67 | 7.68 | 7.67 | 7.68 | 7.68 | 25 |
24 Jun 2024 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | - |
21 Jun 2024 | 7.44 | 7.44 | 7.40 | 7.40 | 7.40 | - |
20 Jun 2024 | 7.62 | 7.67 | 7.62 | 7.67 | 7.67 | - |
19 Jun 2024 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | - |
18 Jun 2024 | 7.66 | 7.72 | 7.66 | 7.72 | 7.72 | - |
17 Jun 2024 | 7.73 | 7.81 | 7.73 | 7.81 | 7.81 | - |
14 Jun 2024 | 7.81 | 7.84 | 7.81 | 7.84 | 7.84 | - |
13 Jun 2024 | 7.94 | 7.94 | 7.90 | 7.90 | 7.90 | - |
12 Jun 2024 | 7.53 | 8.12 | 7.53 | 8.12 | 8.12 | - |
11 Jun 2024 | 7.50 | 7.56 | 7.50 | 7.56 | 7.56 | - |
10 Jun 2024 | 7.71 | 7.71 | 7.62 | 7.62 | 7.62 | - |
07 Jun 2024 | 7.58 | 7.74 | 7.58 | 7.74 | 7.74 | - |
06 Jun 2024 | 7.71 | 7.71 | 7.70 | 7.70 | 7.70 | - |
05 Jun 2024 | 7.50 | 7.52 | 7.50 | 7.52 | 7.52 | - |
04 Jun 2024 | 7.80 | 7.80 | 7.69 | 7.69 | 7.69 | - |
03 Jun 2024 | 8.16 | 8.16 | 8.10 | 8.10 | 8.10 | - |
31 May 2024 | 8.10 | 8.25 | 8.10 | 8.25 | 8.25 | - |
30 May 2024 | 8.00 | 8.14 | 8.00 | 8.14 | 8.14 | - |
29 May 2024 | 8.21 | 8.21 | 8.20 | 8.20 | 8.20 | - |
28 May 2024 | 8.14 | 8.35 | 8.14 | 8.35 | 8.35 | - |
27 May 2024 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | - |
24 May 2024 | 8.23 | 8.33 | 8.23 | 8.33 | 8.33 | - |
23 May 2024 | 8.51 | 8.51 | 8.39 | 8.39 | 8.39 | - |
22 May 2024 | 8.50 | 8.74 | 8.50 | 8.59 | 8.59 | 610 |
21 May 2024 | 8.54 | 8.61 | 8.54 | 8.61 | 8.61 | - |
20 May 2024 | 8.65 | 8.73 | 8.65 | 8.73 | 8.73 | - |
17 May 2024 | 8.55 | 8.61 | 8.55 | 8.61 | 8.61 | - |
16 May 2024 | 8.63 | 8.68 | 8.60 | 8.68 | 8.68 | 600 |
15 May 2024 | 8.46 | 8.61 | 8.46 | 8.61 | 8.61 | - |
14 May 2024 | 8.41 | 8.61 | 8.41 | 8.59 | 8.59 | 53 |
13 May 2024 | 8.35 | 8.74 | 8.35 | 8.65 | 8.65 | 600 |
10 May 2024 | 8.51 | 8.51 | 8.43 | 8.43 | 8.43 | - |
09 May 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - |
08 May 2024 | 8.29 | 8.30 | 8.29 | 8.30 | 8.30 | - |
07 May 2024 | 8.43 | 8.60 | 8.43 | 8.54 | 8.54 | 80 |
06 May 2024 | 8.49 | 8.58 | 8.49 | 8.58 | 8.58 | 135 |
03 May 2024 | 8.65 | 8.66 | 8.63 | 8.63 | 8.63 | 840 |
02 May 2024 | 8.33 | 8.49 | 8.33 | 8.49 | 8.49 | - |
30 Apr 2024 | 7.22 | 7.22 | 7.16 | 7.16 | 7.16 | - |
29 Apr 2024 | 7.50 | 7.50 | 7.44 | 7.44 | 7.44 | - |
26 Apr 2024 | 7.41 | 7.59 | 7.41 | 7.59 | 7.59 | - |
25 Apr 2024 | 7.55 | 7.55 | 7.39 | 7.39 | 7.39 | - |
24 Apr 2024 | 7.59 | 7.65 | 7.59 | 7.65 | 7.65 | - |
23 Apr 2024 | 7.52 | 7.72 | 7.52 | 7.72 | 7.72 | - |
22 Apr 2024 | 7.35 | 7.43 | 7.35 | 7.43 | 7.43 | - |
19 Apr 2024 | 7.05 | 7.24 | 7.05 | 7.24 | 7.24 | 468 |
18 Apr 2024 | 7.07 | 7.16 | 7.07 | 7.16 | 7.16 | - |
17 Apr 2024 | 7.17 | 7.23 | 7.17 | 7.23 | 7.23 | - |
16 Apr 2024 | 7.30 | 7.30 | 7.18 | 7.18 | 7.18 | - |
15 Apr 2024 | 7.54 | 7.54 | 7.52 | 7.52 | 7.52 | - |
12 Apr 2024 | 7.65 | 7.66 | 7.65 | 7.66 | 7.66 | - |
11 Apr 2024 | 7.68 | 7.74 | 7.68 | 7.74 | 7.74 | - |
10 Apr 2024 | 8.04 | 8.04 | 7.76 | 7.76 | 7.76 | - |
09 Apr 2024 | 7.92 | 7.98 | 7.92 | 7.98 | 7.98 | - |
08 Apr 2024 | 8.00 | 8.00 | 7.91 | 7.91 | 7.91 | 100 |
05 Apr 2024 | 7.72 | 7.77 | 7.70 | 7.77 | 7.77 | 200 |
04 Apr 2024 | 7.99 | 8.18 | 7.99 | 8.18 | 8.18 | - |
03 Apr 2024 | 7.99 | 8.17 | 7.99 | 8.12 | 8.12 | 66 |
02 Apr 2024 | 8.08 | 8.08 | 7.92 | 7.92 | 7.92 | - |
28 Mar 2024 | 7.96 | 8.10 | 7.96 | 8.10 | 8.10 | - |
27 Mar 2024 | 7.75 | 7.83 | 7.71 | 7.83 | 7.83 | 100 |
26 Mar 2024 | 7.72 | 7.91 | 7.72 | 7.91 | 7.91 | - |
25 Mar 2024 | 7.77 | 7.88 | 7.77 | 7.88 | 7.88 | - |
22 Mar 2024 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | 40 |
21 Mar 2024 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | - |
20 Mar 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - |
19 Mar 2024 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | - |
18 Mar 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - |
15 Mar 2024 | 7.08 | 7.30 | 7.08 | 7.30 | 7.30 | - |
14 Mar 2024 | 7.24 | 7.24 | 7.20 | 7.20 | 7.20 | - |
13 Mar 2024 | 7.02 | 7.21 | 7.02 | 7.21 | 7.21 | - |
12 Mar 2024 | 7.25 | 7.25 | 7.24 | 7.24 | 7.24 | - |
11 Mar 2024 | 7.23 | 7.40 | 7.23 | 7.40 | 7.40 | - |
08 Mar 2024 | 7.24 | 7.48 | 7.24 | 7.48 | 7.48 | - |
07 Mar 2024 | 7.24 | 7.32 | 7.24 | 7.32 | 7.32 | - |
06 Mar 2024 | 7.29 | 7.31 | 7.29 | 7.31 | 7.31 | - |
05 Mar 2024 | 7.33 | 7.48 | 7.33 | 7.48 | 7.48 | - |
04 Mar 2024 | 7.48 | 7.48 | 7.45 | 7.45 | 7.45 | - |
01 Mar 2024 | 7.44 | 7.44 | 7.40 | 7.40 | 7.40 | - |
29 Feb 2024 | 7.34 | 7.64 | 7.34 | 7.64 | 7.64 | - |
28 Feb 2024 | 7.59 | 7.65 | 7.59 | 7.65 | 7.65 | - |
27 Feb 2024 | 7.41 | 7.54 | 7.41 | 7.54 | 7.54 | - |
26 Feb 2024 | 7.45 | 7.62 | 7.45 | 7.62 | 7.62 | - |
23 Feb 2024 | 7.28 | 7.36 | 7.28 | 7.36 | 7.36 | 372 |
22 Feb 2024 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | - |
21 Feb 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - |
20 Feb 2024 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | - |
19 Feb 2024 | 8.00 | 8.00 | 7.92 | 7.92 | 7.92 | 99 |
16 Feb 2024 | 8.16 | 8.16 | 8.07 | 8.07 | 8.07 | - |
15 Feb 2024 | 8.00 | 8.17 | 8.00 | 8.17 | 8.17 | - |
14 Feb 2024 | 7.84 | 7.98 | 7.84 | 7.98 | 7.98 | - |
13 Feb 2024 | 8.15 | 8.15 | 7.77 | 7.77 | 7.77 | - |
12 Feb 2024 | 7.92 | 8.17 | 7.92 | 8.17 | 8.17 | - |
09 Feb 2024 | 7.82 | 7.93 | 7.82 | 7.93 | 7.93 | - |
08 Feb 2024 | 7.80 | 7.85 | 7.80 | 7.85 | 7.85 | - |
07 Feb 2024 | 7.99 | 7.99 | 7.88 | 7.88 | 7.88 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |