Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 6.00 | 6.00 | 5.58 | 5.80 | 5.80 | 17,159 |
13 Jun 2024 | 6.30 | 6.30 | 5.99 | 6.00 | 6.00 | 8,567 |
12 Jun 2024 | 6.37 | 6.44 | 6.37 | 6.37 | 6.37 | 158 |
11 Jun 2024 | 6.30 | 6.30 | 6.16 | 6.16 | 6.16 | 520 |
10 Jun 2024 | 6.50 | 6.50 | 6.00 | 6.41 | 6.41 | 5,050 |
07 Jun 2024 | 6.30 | 6.50 | 6.17 | 6.50 | 6.50 | 1,261 |
05 Jun 2024 | 6.08 | 6.20 | 6.08 | 6.19 | 6.19 | 2,302 |
04 Jun 2024 | 6.02 | 6.10 | 6.02 | 6.07 | 6.07 | 4,874 |
03 Jun 2024 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | 980 |
31 May 2024 | 6.40 | 6.40 | 6.20 | 6.20 | 6.20 | 370 |
30 May 2024 | 6.30 | 6.30 | 6.15 | 6.15 | 6.15 | 2,969 |
29 May 2024 | 6.30 | 6.33 | 6.23 | 6.32 | 6.32 | 4,110 |
28 May 2024 | 6.30 | 6.30 | 6.11 | 6.18 | 6.18 | 1,011 |
27 May 2024 | 6.42 | 6.42 | 6.20 | 6.20 | 6.20 | 209 |
24 May 2024 | 6.42 | 6.42 | 6.30 | 6.41 | 6.41 | 4,089 |
23 May 2024 | 6.60 | 6.60 | 6.47 | 6.47 | 6.47 | 67 |
22 May 2024 | 7.17 | 7.50 | 6.50 | 6.61 | 6.61 | 14,723 |
21 May 2024 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | - |
21 May 2024 | 1:2 Stock split | |||||
20 May 2024 | 7.04 | 7.12 | 6.92 | 7.12 | 7.12 | 1,881 |
17 May 2024 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | - |
16 May 2024 | 6.96 | 7.12 | 6.92 | 7.12 | 7.12 | 6,994 |
15 May 2024 | 7.00 | 7.00 | 6.84 | 6.84 | 6.84 | 200 |
14 May 2024 | 7.44 | 7.44 | 7.00 | 7.00 | 7.00 | 2,435 |
13 May 2024 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | 364 |
10 May 2024 | 7.08 | 7.60 | 7.08 | 7.48 | 7.48 | 5,112 |
08 May 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - |
07 May 2024 | 7.28 | 7.60 | 7.20 | 7.20 | 7.20 | 1,000 |
06 May 2024 | 7.88 | 7.88 | 7.00 | 7.28 | 7.28 | 6,584 |
03 May 2024 | 8.00 | 8.00 | 7.96 | 7.96 | 7.96 | 42 |
02 May 2024 | 8.32 | 8.32 | 7.84 | 7.84 | 7.84 | 8,370 |
30 Apr 2024 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | - |
29 Apr 2024 | 8.48 | 8.48 | 8.08 | 8.08 | 8.08 | 19,899 |
26 Apr 2024 | 8.96 | 8.96 | 8.44 | 8.48 | 8.48 | 5,477 |
25 Apr 2024 | 8.48 | 9.64 | 8.48 | 9.00 | 9.00 | 29,737 |
24 Apr 2024 | 7.60 | 8.40 | 7.60 | 8.40 | 8.40 | 3,000 |
23 Apr 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - |
22 Apr 2024 | 7.32 | 7.60 | 7.32 | 7.60 | 7.60 | 550 |
19 Apr 2024 | 7.20 | 7.28 | 7.20 | 7.28 | 7.28 | 1,065 |
18 Apr 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 136 |
17 Apr 2024 | 7.40 | 7.44 | 7.24 | 7.32 | 7.32 | 2,971 |
16 Apr 2024 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | - |
15 Apr 2024 | 7.52 | 7.52 | 7.44 | 7.44 | 7.44 | 970 |
12 Apr 2024 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | 1,220 |
11 Apr 2024 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | - |
10 Apr 2024 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | - |
09 Apr 2024 | 7.76 | 7.80 | 7.52 | 7.52 | 7.52 | 516 |
08 Apr 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 289 |
05 Apr 2024 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | 2,107 |
04 Apr 2024 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | - |
03 Apr 2024 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | 281 |
02 Apr 2024 | 7.64 | 7.64 | 7.52 | 7.64 | 7.64 | 329 |
28 Mar 2024 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | - |
27 Mar 2024 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | 250 |
26 Mar 2024 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | - |
25 Mar 2024 | 7.64 | 7.68 | 7.52 | 7.68 | 7.68 | 121 |
22 Mar 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 333 |
21 Mar 2024 | 7.72 | 7.92 | 7.68 | 7.80 | 7.80 | 15,538 |
20 Mar 2024 | 7.60 | 7.60 | 7.40 | 7.40 | 7.40 | 23 |
19 Mar 2024 | 7.44 | 7.56 | 6.92 | 7.40 | 7.40 | 3,307 |
18 Mar 2024 | 7.68 | 7.68 | 7.44 | 7.52 | 7.52 | 110 |
15 Mar 2024 | 7.68 | 7.68 | 7.40 | 7.56 | 7.56 | 3,107 |
14 Mar 2024 | 7.60 | 7.76 | 7.60 | 7.76 | 7.76 | 3,007 |
13 Mar 2024 | 7.72 | 7.80 | 7.32 | 7.60 | 7.60 | 17,288 |
12 Mar 2024 | 7.60 | 7.76 | 7.36 | 7.72 | 7.72 | 4,804 |
11 Mar 2024 | 7.88 | 7.88 | 7.40 | 7.40 | 7.40 | 4,015 |
08 Mar 2024 | 8.08 | 8.12 | 7.84 | 7.96 | 7.96 | 2,393 |
07 Mar 2024 | 8.40 | 8.40 | 8.00 | 8.12 | 8.12 | 2,428 |
06 Mar 2024 | 8.52 | 8.52 | 8.40 | 8.40 | 8.40 | 710 |
05 Mar 2024 | 8.96 | 8.96 | 8.48 | 8.48 | 8.48 | 4,011 |
04 Mar 2024 | 8.96 | 8.96 | 8.84 | 8.84 | 8.84 | 71 |
01 Mar 2024 | 8.76 | 8.76 | 8.72 | 8.72 | 8.72 | 275 |
29 Feb 2024 | 8.76 | 8.76 | 8.40 | 8.64 | 8.64 | 2,339 |
28 Feb 2024 | 8.76 | 8.76 | 8.56 | 8.56 | 8.56 | 2,164 |
27 Feb 2024 | 8.40 | 8.80 | 8.00 | 8.80 | 8.80 | 66,892 |
26 Feb 2024 | 8.32 | 8.52 | 8.20 | 8.52 | 8.52 | 347 |
23 Feb 2024 | 8.16 | 8.48 | 8.16 | 8.48 | 8.48 | 4,463 |
22 Feb 2024 | 8.00 | 8.16 | 7.60 | 8.16 | 8.16 | 9,451 |
21 Feb 2024 | 8.20 | 8.20 | 8.16 | 8.16 | 8.16 | 930 |
20 Feb 2024 | 8.44 | 8.44 | 8.20 | 8.32 | 8.32 | 270 |
19 Feb 2024 | 8.60 | 8.60 | 8.32 | 8.32 | 8.32 | 140 |
16 Feb 2024 | 8.20 | 8.64 | 8.20 | 8.64 | 8.64 | 411 |
15 Feb 2024 | 8.40 | 8.44 | 8.20 | 8.20 | 8.20 | 9,281 |
14 Feb 2024 | 7.88 | 8.16 | 7.88 | 8.16 | 8.16 | 1,070 |
13 Feb 2024 | 7.64 | 7.64 | 7.40 | 7.64 | 7.64 | 1,315 |
12 Feb 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 15 |
09 Feb 2024 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | - |
08 Feb 2024 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | - |
07 Feb 2024 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | 15 |
06 Feb 2024 | 7.84 | 7.84 | 7.72 | 7.80 | 7.80 | 172 |
05 Feb 2024 | 7.72 | 7.84 | 7.72 | 7.76 | 7.76 | 3,117 |
02 Feb 2024 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | 15 |
01 Feb 2024 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | - |
31 Jan 2024 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | - |
30 Jan 2024 | 7.76 | 7.76 | 7.64 | 7.64 | 7.64 | 65 |
29 Jan 2024 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | 15 |
26 Jan 2024 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | 2,000 |
25 Jan 2024 | 7.80 | 7.80 | 7.72 | 7.72 | 7.72 | 25 |
24 Jan 2024 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | 3 |
23 Jan 2024 | 7.80 | 7.92 | 7.80 | 7.92 | 7.92 | 415 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |