Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 7.37 | 7.37 | 7.15 | 7.21 | 7.21 | 1,117,275 |
27 Jun 2024 | 7.27 | 7.36 | 7.20 | 7.32 | 7.32 | 2,085,312 |
26 Jun 2024 | 7.36 | 7.44 | 7.30 | 7.35 | 7.35 | 1,004,070 |
25 Jun 2024 | 7.40 | 7.51 | 7.40 | 7.48 | 7.48 | 602,450 |
24 Jun 2024 | 7.54 | 7.60 | 7.44 | 7.45 | 7.45 | 417,803 |
21 Jun 2024 | 7.35 | 7.50 | 7.28 | 7.42 | 7.42 | 1,442,559 |
20 Jun 2024 | 7.42 | 7.44 | 7.36 | 7.41 | 7.41 | 695,815 |
19 Jun 2024 | 7.45 | 7.55 | 7.34 | 7.40 | 7.40 | 821,734 |
18 Jun 2024 | 7.46 | 7.52 | 7.42 | 7.42 | 7.42 | 630,700 |
17 Jun 2024 | 7.38 | 7.45 | 7.35 | 7.37 | 7.37 | 727,833 |
14 Jun 2024 | 7.45 | 7.46 | 7.35 | 7.39 | 7.39 | 418,903 |
13 Jun 2024 | 7.35 | 7.40 | 7.01 | 7.37 | 7.37 | 1,084,190 |
12 Jun 2024 | 7.35 | 7.41 | 7.32 | 7.37 | 7.37 | 598,860 |
11 Jun 2024 | 7.31 | 7.45 | 7.29 | 7.35 | 7.35 | 1,168,997 |
07 Jun 2024 | 7.49 | 7.56 | 7.32 | 7.49 | 7.49 | 278,150 |
06 Jun 2024 | 7.53 | 7.60 | 7.40 | 7.50 | 7.50 | 576,543 |
05 Jun 2024 | 7.30 | 7.49 | 7.28 | 7.47 | 7.47 | 482,225 |
04 Jun 2024 | 7.22 | 7.32 | 7.22 | 7.28 | 7.28 | 382,612 |
03 Jun 2024 | 7.22 | 7.26 | 7.16 | 7.23 | 7.23 | 422,781 |
31 May 2024 | 7.30 | 7.30 | 7.09 | 7.20 | 7.20 | 1,582,344 |
30 May 2024 | 7.00 | 7.25 | 7.00 | 7.20 | 7.20 | 683,197 |
29 May 2024 | 7.02 | 7.23 | 7.02 | 7.16 | 7.16 | 893,699 |
28 May 2024 | 7.37 | 7.51 | 7.08 | 7.11 | 7.11 | 2,085,277 |
27 May 2024 | 7.05 | 7.49 | 7.04 | 7.25 | 7.25 | 4,327,910 |
24 May 2024 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | - |
23 May 2024 | 6.94 | 6.97 | 6.81 | 6.92 | 6.92 | 470,902 |
22 May 2024 | 7.03 | 7.11 | 7.01 | 7.05 | 7.05 | 238,675 |
21 May 2024 | 7.00 | 7.09 | 6.98 | 7.02 | 7.02 | 529,357 |
20 May 2024 | 7.00 | 7.04 | 6.96 | 7.03 | 7.03 | 242,982 |
17 May 2024 | 7.00 | 7.07 | 6.96 | 6.99 | 6.99 | 573,014 |
16 May 2024 | 7.14 | 7.25 | 7.13 | 7.19 | 7.19 | 1,506,023 |
15 May 2024 | 6.96 | 6.98 | 6.91 | 6.98 | 6.98 | 284,455 |
14 May 2024 | 6.87 | 6.91 | 6.83 | 6.89 | 6.89 | 290,348 |
13 May 2024 | 7.02 | 7.04 | 6.80 | 6.88 | 6.88 | 364,596 |
10 May 2024 | 6.87 | 7.03 | 6.86 | 7.00 | 7.00 | 276,792 |
09 May 2024 | 7.01 | 7.03 | 6.84 | 6.87 | 6.87 | 739,380 |
08 May 2024 | 6.96 | 7.06 | 6.90 | 7.00 | 7.00 | 1,052,607 |
07 May 2024 | 6.93 | 7.13 | 6.81 | 6.90 | 6.90 | 841,996 |
06 May 2024 | 6.57 | 6.57 | 6.44 | 6.46 | 6.46 | 317,975 |
03 May 2024 | 6.45 | 6.72 | 6.44 | 6.49 | 6.49 | 644,412 |
02 May 2024 | 6.25 | 6.48 | 6.25 | 6.41 | 6.41 | 388,248 |
01 May 2024 | 6.27 | 6.32 | 6.23 | 6.26 | 6.26 | 481,902 |
30 Apr 2024 | 6.32 | 6.41 | 6.28 | 6.41 | 6.41 | 276,631 |
29 Apr 2024 | 6.20 | 6.36 | 6.20 | 6.36 | 6.36 | 328,416 |
26 Apr 2024 | 6.15 | 6.19 | 6.11 | 6.14 | 6.14 | 424,842 |
24 Apr 2024 | 6.24 | 6.28 | 6.22 | 6.26 | 6.26 | 326,226 |
23 Apr 2024 | 6.23 | 6.43 | 6.14 | 6.17 | 6.17 | 439,538 |
22 Apr 2024 | 6.18 | 6.19 | 6.10 | 6.19 | 6.19 | 520,061 |
19 Apr 2024 | 6.01 | 6.14 | 5.97 | 6.08 | 6.08 | 627,997 |
18 Apr 2024 | 6.20 | 6.26 | 6.17 | 6.20 | 6.20 | 244,597 |
17 Apr 2024 | 6.31 | 6.36 | 6.18 | 6.18 | 6.18 | 415,246 |
16 Apr 2024 | 6.43 | 6.43 | 6.24 | 6.26 | 6.26 | 1,370,371 |
15 Apr 2024 | 6.55 | 6.56 | 6.45 | 6.47 | 6.47 | 325,011 |
12 Apr 2024 | 6.69 | 6.71 | 6.55 | 6.55 | 6.55 | 253,749 |
11 Apr 2024 | 6.60 | 6.77 | 6.57 | 6.71 | 6.71 | 484,467 |
10 Apr 2024 | 6.81 | 6.87 | 6.75 | 6.81 | 6.81 | 184,264 |
09 Apr 2024 | 6.73 | 6.75 | 6.65 | 6.75 | 6.75 | 194,262 |
08 Apr 2024 | 6.68 | 6.77 | 6.65 | 6.71 | 6.71 | 344,998 |
05 Apr 2024 | 6.73 | 6.79 | 6.70 | 6.72 | 6.72 | 389,880 |
04 Apr 2024 | 6.66 | 6.81 | 6.66 | 6.77 | 6.77 | 435,074 |
03 Apr 2024 | 7.00 | 7.09 | 6.73 | 6.73 | 6.73 | 572,700 |
02 Apr 2024 | 7.08 | 7.13 | 7.01 | 7.01 | 7.01 | 346,575 |
28 Mar 2024 | 7.09 | 7.21 | 7.00 | 7.19 | 7.19 | 1,056,128 |
27 Mar 2024 | 7.09 | 7.11 | 7.00 | 7.00 | 7.00 | 319,402 |
26 Mar 2024 | 7.14 | 7.17 | 7.01 | 7.08 | 7.08 | 374,546 |
25 Mar 2024 | 7.18 | 7.23 | 7.14 | 7.20 | 7.20 | 293,370 |
22 Mar 2024 | 7.25 | 7.32 | 7.14 | 7.16 | 7.16 | 244,075 |
21 Mar 2024 | 7.26 | 7.34 | 7.23 | 7.24 | 7.24 | 399,197 |
20 Mar 2024 | 7.19 | 7.24 | 7.16 | 7.16 | 7.16 | 353,347 |
19 Mar 2024 | 7.14 | 7.32 | 7.14 | 7.14 | 7.14 | 589,370 |
18 Mar 2024 | 7.30 | 7.33 | 7.10 | 7.12 | 7.12 | 418,306 |
15 Mar 2024 | 7.10 | 7.35 | 7.10 | 7.29 | 7.29 | 1,090,017 |
14 Mar 2024 | 7.04 | 7.20 | 7.03 | 7.20 | 7.20 | 399,615 |
13 Mar 2024 | 7.10 | 7.19 | 6.98 | 7.06 | 7.06 | 347,553 |
12 Mar 2024 | 7.07 | 7.18 | 7.04 | 7.08 | 7.08 | 281,122 |
11 Mar 2024 | 6.97 | 7.10 | 6.97 | 7.07 | 7.07 | 156,630 |
08 Mar 2024 | 7.10 | 7.15 | 6.97 | 7.01 | 7.01 | 424,061 |
07 Mar 2024 | 7.01 | 7.05 | 6.95 | 7.00 | 7.00 | 781,942 |
06 Mar 2024 | 7.07 | 7.09 | 6.94 | 6.98 | 6.98 | 417,568 |
05 Mar 2024 | 7.01 | 7.04 | 6.95 | 7.00 | 7.00 | 679,824 |
04 Mar 2024 | 6.95 | 7.12 | 6.95 | 6.97 | 6.97 | 265,514 |
01 Mar 2024 | 7.01 | 7.08 | 6.94 | 7.00 | 7.00 | 470,125 |
29 Feb 2024 | 6.91 | 7.01 | 6.84 | 7.01 | 7.01 | 646,447 |
28 Feb 2024 | 6.97 | 7.09 | 6.92 | 6.94 | 6.94 | 458,599 |
27 Feb 2024 | 6.95 | 6.95 | 6.80 | 6.87 | 6.87 | 446,130 |
26 Feb 2024 | 6.97 | 6.97 | 6.76 | 6.86 | 6.86 | 423,673 |
26 Feb 2024 | 0.06 Dividend | |||||
23 Feb 2024 | 6.96 | 6.96 | 6.74 | 6.89 | 6.83 | 824,033 |
22 Feb 2024 | 7.00 | 7.01 | 6.86 | 6.94 | 6.88 | 561,776 |
21 Feb 2024 | 7.02 | 7.27 | 6.94 | 7.00 | 6.94 | 781,791 |
20 Feb 2024 | 6.22 | 6.93 | 6.22 | 6.86 | 6.80 | 785,386 |
19 Feb 2024 | 6.59 | 6.61 | 6.18 | 6.26 | 6.21 | 559,918 |
16 Feb 2024 | 6.54 | 6.55 | 6.44 | 6.52 | 6.46 | 383,741 |
15 Feb 2024 | 6.33 | 6.43 | 6.30 | 6.41 | 6.35 | 492,043 |
14 Feb 2024 | 6.05 | 6.27 | 5.98 | 6.24 | 6.19 | 367,017 |
13 Feb 2024 | 6.30 | 6.36 | 6.26 | 6.28 | 6.23 | 344,694 |
12 Feb 2024 | 6.19 | 6.41 | 6.19 | 6.30 | 6.25 | 199,151 |
09 Feb 2024 | 6.25 | 6.33 | 6.22 | 6.30 | 6.25 | 288,994 |
08 Feb 2024 | 6.31 | 6.38 | 6.22 | 6.28 | 6.23 | 223,332 |
07 Feb 2024 | 6.12 | 6.35 | 6.12 | 6.24 | 6.19 | 465,492 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |