Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 7.06 | 7.08 | 7.06 | 7.08 | 7.08 | 200 |
25 Jul 2024 | 7.07 | 7.10 | 7.05 | 7.10 | 7.10 | 6,700 |
24 Jul 2024 | 7.06 | 7.07 | 7.06 | 7.06 | 7.06 | 17,000 |
23 Jul 2024 | 7.06 | 7.07 | 7.06 | 7.07 | 7.07 | 25,800 |
22 Jul 2024 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | 11,500 |
19 Jul 2024 | 7.05 | 7.06 | 7.05 | 7.06 | 7.06 | 20,700 |
18 Jul 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 20,100 |
17 Jul 2024 | 7.06 | 7.06 | 7.05 | 7.05 | 7.05 | 19,600 |
16 Jul 2024 | 7.07 | 7.08 | 7.05 | 7.05 | 7.05 | 105,300 |
15 Jul 2024 | 7.09 | 7.09 | 7.07 | 7.07 | 7.07 | 42,900 |
12 Jul 2024 | 7.10 | 7.10 | 7.08 | 7.10 | 7.10 | 29,100 |
11 Jul 2024 | 7.11 | 7.11 | 7.10 | 7.10 | 7.10 | 7,000 |
10 Jul 2024 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | 2,600 |
09 Jul 2024 | 7.11 | 7.11 | 7.10 | 7.10 | 7.10 | 2,300 |
08 Jul 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 10,500 |
05 Jul 2024 | 7.10 | 7.11 | 7.10 | 7.11 | 7.11 | 18,000 |
04 Jul 2024 | 7.09 | 7.11 | 7.09 | 7.11 | 7.11 | 11,300 |
03 Jul 2024 | 7.09 | 7.10 | 7.09 | 7.10 | 7.10 | 8,000 |
02 Jul 2024 | 7.09 | 7.10 | 7.09 | 7.09 | 7.09 | 21,100 |
01 Jul 2024 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | 17,400 |
28 Jun 2024 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | 4,000 |
27 Jun 2024 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | 2,000 |
26 Jun 2024 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | 8,000 |
25 Jun 2024 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | 10,000 |
24 Jun 2024 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | 5,500 |
21 Jun 2024 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | 3,000 |
20 Jun 2024 | 7.07 | 7.09 | 7.07 | 7.09 | 7.09 | 12,100 |
19 Jun 2024 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | 1,000 |
18 Jun 2024 | 7.08 | 7.08 | 7.07 | 7.08 | 7.08 | 17,700 |
14 Jun 2024 | 7.07 | 7.08 | 7.07 | 7.08 | 7.08 | 32,700 |
13 Jun 2024 | 7.09 | 7.09 | 7.08 | 7.08 | 7.08 | 12,600 |
12 Jun 2024 | 7.08 | 7.09 | 7.08 | 7.08 | 7.08 | 10,600 |
11 Jun 2024 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | 7,000 |
10 Jun 2024 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | 3,700 |
07 Jun 2024 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | 19,000 |
06 Jun 2024 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | 35,200 |
05 Jun 2024 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | 2,200 |
04 Jun 2024 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | 15,500 |
03 Jun 2024 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | 30,000 |
31 May 2024 | 7.08 | 7.09 | 7.08 | 7.08 | 7.08 | 25,300 |
30 May 2024 | 7.08 | 7.09 | 7.08 | 7.08 | 7.08 | 35,800 |
29 May 2024 | 7.09 | 7.09 | 7.08 | 7.08 | 7.08 | 30,400 |
28 May 2024 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | 16,700 |
27 May 2024 | 7.10 | 7.10 | 7.09 | 7.09 | 7.09 | 3,400 |
24 May 2024 | 7.10 | 7.10 | 7.09 | 7.10 | 7.10 | 2,800 |
23 May 2024 | 7.09 | 7.10 | 7.08 | 7.09 | 7.09 | 23,100 |
21 May 2024 | 7.08 | 7.09 | 7.07 | 7.08 | 7.08 | 27,000 |
20 May 2024 | 7.09 | 7.09 | 7.08 | 7.09 | 7.09 | 25,200 |
17 May 2024 | 7.07 | 7.09 | 7.06 | 7.09 | 7.09 | 22,600 |
16 May 2024 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | 5,000 |
15 May 2024 | 7.08 | 7.08 | 7.07 | 7.07 | 7.07 | 3,800 |
14 May 2024 | 7.06 | 7.07 | 7.06 | 7.07 | 7.07 | 12,400 |
13 May 2024 | 7.07 | 7.07 | 7.06 | 7.06 | 7.06 | 12,700 |
10 May 2024 | 7.06 | 7.07 | 7.06 | 7.07 | 7.07 | 5,500 |
09 May 2024 | 7.06 | 7.06 | 7.05 | 7.06 | 7.06 | 30,600 |
08 May 2024 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | 13,500 |
07 May 2024 | 7.05 | 7.06 | 7.05 | 7.05 | 7.05 | 7,500 |
06 May 2024 | 7.04 | 7.06 | 7.04 | 7.05 | 7.05 | 22,500 |
03 May 2024 | 7.04 | 7.05 | 7.04 | 7.05 | 7.05 | 22,400 |
02 May 2024 | 7.03 | 7.04 | 7.03 | 7.04 | 7.04 | 7,700 |
30 Apr 2024 | 7.02 | 7.03 | 7.02 | 7.03 | 7.03 | 61,600 |
29 Apr 2024 | 7.03 | 7.03 | 7.02 | 7.02 | 7.02 | 29,400 |
26 Apr 2024 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | 6,500 |
25 Apr 2024 | 7.02 | 7.03 | 7.02 | 7.03 | 7.03 | 24,900 |
24 Apr 2024 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | 21,200 |
23 Apr 2024 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | 25,900 |
22 Apr 2024 | 7.01 | 7.03 | 7.01 | 7.02 | 7.02 | 32,800 |
19 Apr 2024 | 7.01 | 7.02 | 7.01 | 7.01 | 7.01 | 22,500 |
18 Apr 2024 | 7.01 | 7.02 | 7.01 | 7.02 | 7.02 | 3,000 |
17 Apr 2024 | 7.00 | 7.01 | 7.00 | 7.01 | 7.01 | 10,000 |
16 Apr 2024 | 7.01 | 7.01 | 7.00 | 7.00 | 7.00 | 42,400 |
15 Apr 2024 | 7.00 | 7.01 | 7.00 | 7.01 | 7.01 | 51,800 |
12 Apr 2024 | 7.01 | 7.01 | 7.00 | 7.01 | 7.01 | 63,500 |
11 Apr 2024 | 7.01 | 7.01 | 7.00 | 7.01 | 7.01 | 30,000 |
09 Apr 2024 | 7.01 | 7.01 | 7.00 | 7.00 | 7.00 | 31,000 |
08 Apr 2024 | 7.02 | 7.02 | 7.01 | 7.01 | 7.01 | 80,600 |
05 Apr 2024 | 7.03 | 7.04 | 7.02 | 7.02 | 7.02 | 16,000 |
04 Apr 2024 | 7.02 | 7.04 | 7.02 | 7.03 | 7.03 | 51,500 |
03 Apr 2024 | 7.02 | 7.03 | 7.02 | 7.03 | 7.03 | 77,300 |
02 Apr 2024 | 6.88 | 7.10 | 6.88 | 7.02 | 7.02 | 294,200 |
01 Apr 2024 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | - |
28 Mar 2024 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | - |
27 Mar 2024 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | - |
26 Mar 2024 | 2.91 | 2.91 | 2.84 | 2.84 | 2.84 | 300 |
25 Mar 2024 | 2.94 | 2.94 | 2.90 | 2.90 | 2.90 | 600 |
22 Mar 2024 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - |
21 Mar 2024 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 100 |
20 Mar 2024 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - |
19 Mar 2024 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - |
18 Mar 2024 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - |
15 Mar 2024 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - |
14 Mar 2024 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - |
13 Mar 2024 | 2.65 | 2.65 | 2.60 | 2.60 | 2.60 | 6,900 |
12 Mar 2024 | 2.60 | 2.65 | 2.60 | 2.65 | 2.65 | 4,700 |
11 Mar 2024 | 2.55 | 2.55 | 2.50 | 2.50 | 2.50 | 3,000 |
08 Mar 2024 | 2.57 | 2.70 | 2.50 | 2.55 | 2.55 | 4,600 |
07 Mar 2024 | 2.63 | 2.75 | 2.60 | 2.60 | 2.60 | 9,100 |
06 Mar 2024 | 2.63 | 2.63 | 2.63 | 2.63 | 2.63 | 200 |
05 Mar 2024 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | - |
04 Mar 2024 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | 100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |