Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 7.81 | 7.82 | 7.81 | 7.81 | 7.81 | 716 |
13 Jun 2024 | 7.81 | 7.81 | 7.80 | 7.78 | 7.78 | 381 |
12 Jun 2024 | 7.76 | 7.79 | 7.76 | 7.79 | 7.79 | 5,979 |
11 Jun 2024 | 7.75 | 7.76 | 7.74 | 7.74 | 7.74 | 918 |
10 Jun 2024 | 7.73 | 7.74 | 7.71 | 7.74 | 7.74 | 190 |
07 Jun 2024 | 7.69 | 7.71 | 7.66 | 7.71 | 7.71 | 629 |
06 Jun 2024 | 7.67 | 7.67 | 7.66 | 7.68 | 7.68 | 747 |
05 Jun 2024 | 7.61 | 7.63 | 7.60 | 7.65 | 7.65 | 2,390 |
04 Jun 2024 | 7.57 | 7.60 | 7.55 | 7.57 | 7.57 | 1,660 |
03 Jun 2024 | 7.61 | 7.65 | 7.55 | 7.55 | 7.55 | 1,128 |
31 May 2024 | 7.56 | 7.58 | 7.55 | 7.52 | 7.52 | 679 |
30 May 2024 | 7.58 | 7.58 | 7.55 | 7.55 | 7.55 | 1,283 |
29 May 2024 | 7.61 | 7.61 | 7.55 | 7.58 | 7.58 | 5,304 |
28 May 2024 | 7.63 | 7.64 | 7.63 | 7.63 | 7.63 | 6,131 |
27 May 2024 | 7.64 | 7.66 | 7.63 | 7.66 | 7.66 | 3,301 |
24 May 2024 | 7.61 | 7.64 | 7.61 | 7.64 | 7.64 | 444 |
23 May 2024 | 7.72 | 7.72 | 7.67 | 7.69 | 7.69 | 1,128 |
22 May 2024 | 7.68 | 7.70 | 7.68 | 7.70 | 7.70 | 175 |
21 May 2024 | 7.66 | 7.68 | 7.66 | 7.67 | 7.67 | 404 |
20 May 2024 | 7.68 | 7.68 | 7.65 | 7.68 | 7.68 | 2,040 |
17 May 2024 | 7.65 | 7.66 | 7.63 | 7.64 | 7.64 | 2,536 |
16 May 2024 | 7.65 | 7.68 | 7.65 | 7.67 | 7.67 | 4,547 |
15 May 2024 | 7.60 | 7.62 | 7.59 | 7.62 | 7.62 | 771 |
14 May 2024 | 7.58 | 7.59 | 7.58 | 7.58 | 7.58 | 8 |
13 May 2024 | 7.62 | 7.62 | 7.62 | 7.59 | 7.59 | 250 |
10 May 2024 | 7.63 | 7.63 | 7.57 | 7.57 | 7.57 | 9,007 |
09 May 2024 | 7.54 | 7.55 | 7.53 | 7.55 | 7.55 | 395 |
08 May 2024 | 7.53 | 7.55 | 7.52 | 7.52 | 7.52 | 1,017 |
07 May 2024 | 7.52 | 7.54 | 7.52 | 7.53 | 7.53 | 777 |
06 May 2024 | 7.49 | 7.49 | 7.49 | 7.48 | 7.48 | 830 |
03 May 2024 | 7.43 | 7.43 | 7.42 | 7.42 | 7.42 | 801 |
02 May 2024 | 7.35 | 7.40 | 7.35 | 7.36 | 7.36 | 4,206 |
30 Apr 2024 | 7.46 | 7.46 | 7.46 | 7.42 | 7.42 | 744 |
29 Apr 2024 | 7.45 | 7.47 | 7.44 | 7.45 | 7.45 | 8,688 |
26 Apr 2024 | 7.40 | 7.40 | 7.40 | 7.44 | 7.44 | - |
25 Apr 2024 | 7.36 | 7.36 | 7.30 | 7.30 | 7.30 | 2,146 |
24 Apr 2024 | 7.43 | 7.46 | 7.41 | 7.41 | 7.41 | 3,464 |
23 Apr 2024 | 7.35 | 7.37 | 7.35 | 7.39 | 7.39 | 1,090 |
22 Apr 2024 | 7.32 | 7.32 | 7.32 | 7.30 | 7.30 | - |
19 Apr 2024 | 7.29 | 7.30 | 7.29 | 7.31 | 7.31 | 790 |
18 Apr 2024 | 7.37 | 7.37 | 7.33 | 7.37 | 7.37 | 2,370 |
17 Apr 2024 | 7.38 | 7.39 | 7.38 | 7.36 | 7.36 | 13 |
16 Apr 2024 | 7.40 | 7.41 | 7.40 | 7.39 | 7.39 | 538 |
15 Apr 2024 | 7.54 | 7.54 | 7.54 | 7.50 | 7.50 | 10 |
12 Apr 2024 | 7.57 | 7.57 | 7.55 | 7.52 | 7.52 | 3,136 |
11 Apr 2024 | 7.50 | 7.50 | 7.48 | 7.49 | 7.49 | 1,080 |
10 Apr 2024 | 7.52 | 7.53 | 7.46 | 7.49 | 7.49 | 4,666 |
09 Apr 2024 | 7.50 | 7.51 | 7.48 | 7.48 | 7.48 | 34 |
08 Apr 2024 | 7.49 | 7.51 | 7.49 | 7.51 | 7.51 | 1,599 |
05 Apr 2024 | 7.46 | 7.46 | 7.46 | 7.48 | 7.48 | 1,538 |
04 Apr 2024 | 7.54 | 7.57 | 7.54 | 7.57 | 7.57 | 5 |
03 Apr 2024 | 7.62 | 7.62 | 7.53 | 7.56 | 7.56 | 1,725 |
02 Apr 2024 | 7.61 | 7.61 | 7.52 | 7.52 | 7.52 | 2,164 |
28 Mar 2024 | 7.61 | 7.61 | 7.60 | 7.61 | 7.61 | 120 |
27 Mar 2024 | 7.55 | 7.58 | 7.55 | 7.56 | 7.56 | 1,395 |
26 Mar 2024 | 7.54 | 7.57 | 7.54 | 7.57 | 7.57 | 125 |
25 Mar 2024 | 7.57 | 7.57 | 7.55 | 7.55 | 7.55 | 7,830 |
22 Mar 2024 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | 179 |
21 Mar 2024 | 7.51 | 7.61 | 7.51 | 7.61 | 7.61 | 771 |
20 Mar 2024 | 7.47 | 7.47 | 7.47 | 7.48 | 7.48 | - |
19 Mar 2024 | 7.44 | 7.45 | 7.44 | 7.45 | 7.45 | 455 |
18 Mar 2024 | 7.44 | 7.46 | 7.42 | 7.45 | 7.45 | 220 |
15 Mar 2024 | 7.44 | 7.44 | 7.40 | 7.39 | 7.39 | 280 |
14 Mar 2024 | 7.44 | 7.45 | 7.44 | 7.43 | 7.43 | 548 |
13 Mar 2024 | 7.44 | 7.45 | 7.43 | 7.43 | 7.43 | 858 |
12 Mar 2024 | 7.39 | 7.41 | 7.38 | 7.44 | 7.44 | 3,750 |
11 Mar 2024 | 7.36 | 7.36 | 7.36 | 7.37 | 7.37 | 30 |
08 Mar 2024 | 7.45 | 7.45 | 7.45 | 7.43 | 7.43 | - |
07 Mar 2024 | 7.39 | 7.45 | 7.36 | 7.45 | 7.45 | 3,219 |
06 Mar 2024 | 7.39 | 7.39 | 7.34 | 7.38 | 7.38 | 58,160 |
05 Mar 2024 | 7.41 | 7.41 | 7.39 | 7.36 | 7.36 | 27 |
04 Mar 2024 | 7.41 | 7.42 | 7.41 | 7.41 | 7.41 | 522 |
01 Mar 2024 | 7.43 | 7.43 | 7.39 | 7.40 | 7.40 | 2,297 |
29 Feb 2024 | 7.34 | 7.37 | 7.31 | 7.37 | 7.37 | 1,304 |
28 Feb 2024 | 7.37 | 7.37 | 7.35 | 7.34 | 7.34 | 2,026 |
27 Feb 2024 | 7.34 | 7.34 | 7.31 | 7.34 | 7.34 | 384 |
26 Feb 2024 | 7.36 | 7.36 | 7.36 | 7.35 | 7.35 | 50 |
23 Feb 2024 | 7.37 | 7.37 | 7.35 | 7.36 | 7.36 | 1,373 |
22 Feb 2024 | 7.28 | 7.36 | 7.28 | 7.36 | 7.36 | 4,001 |
21 Feb 2024 | 7.23 | 7.23 | 7.21 | 7.22 | 7.22 | 114 |
20 Feb 2024 | 7.29 | 7.29 | 7.29 | 7.23 | 7.23 | - |
19 Feb 2024 | 7.30 | 7.30 | 7.29 | 7.30 | 7.30 | 804 |
16 Feb 2024 | 7.31 | 7.34 | 7.31 | 7.31 | 7.31 | 15,245 |
15 Feb 2024 | 7.30 | 7.31 | 7.27 | 7.28 | 7.28 | 525 |
14 Feb 2024 | 7.26 | 7.28 | 7.25 | 7.25 | 7.25 | 1,297 |
13 Feb 2024 | 7.32 | 7.32 | 7.23 | 7.25 | 7.25 | 17 |
12 Feb 2024 | 7.28 | 7.30 | 7.27 | 7.31 | 7.31 | 1,463 |
09 Feb 2024 | 7.25 | 7.25 | 7.24 | 7.26 | 7.26 | 38,571 |
08 Feb 2024 | 7.24 | 7.26 | 7.24 | 7.24 | 7.24 | 4,888 |
07 Feb 2024 | 7.21 | 7.25 | 7.21 | 7.25 | 7.25 | 4,767 |
06 Feb 2024 | 7.21 | 7.21 | 7.19 | 7.21 | 7.21 | 1,370 |
05 Feb 2024 | 7.21 | 7.22 | 7.21 | 7.21 | 7.21 | 986 |
02 Feb 2024 | 7.14 | 7.18 | 7.12 | 7.17 | 7.17 | 3,396 |
01 Feb 2024 | 7.10 | 7.12 | 7.06 | 7.06 | 7.06 | 4,095 |
31 Jan 2024 | 7.15 | 7.15 | 7.09 | 7.11 | 7.11 | 4,273 |
30 Jan 2024 | 7.17 | 7.17 | 7.13 | 7.13 | 7.13 | 245 |
29 Jan 2024 | 7.12 | 7.12 | 7.11 | 7.12 | 7.12 | 1,516 |
26 Jan 2024 | 7.09 | 7.09 | 7.08 | 7.11 | 7.11 | 1,069 |
25 Jan 2024 | 7.05 | 7.11 | 7.04 | 7.11 | 7.11 | 7,274 |
24 Jan 2024 | 7.07 | 7.09 | 7.05 | 7.09 | 7.09 | 4,391 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |