Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | - |
27 Jun 2024 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | - |
26 Jun 2024 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | - |
25 Jun 2024 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | - |
24 Jun 2024 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | - |
21 Jun 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - |
20 Jun 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - |
19 Jun 2024 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | - |
18 Jun 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - |
17 Jun 2024 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | - |
14 Jun 2024 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | - |
13 Jun 2024 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | - |
12 Jun 2024 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | - |
11 Jun 2024 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | - |
10 Jun 2024 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | - |
07 Jun 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | - |
07 Jun 2024 | 23 Dividend | |||||
07 Jun 2024 | 2:1 Stock split | |||||
06 Jun 2024 | 10.61 | 10.61 | 10.61 | 10.61 | -12.39 | - |
05 Jun 2024 | 10.61 | 10.61 | 10.61 | 10.61 | -12.39 | - |
04 Jun 2024 | 10.61 | 10.61 | 10.61 | 10.61 | -12.40 | - |
03 Jun 2024 | 10.61 | 10.61 | 10.61 | 10.61 | -12.40 | - |
31 May 2024 | 10.82 | 10.82 | 10.82 | 10.82 | -12.64 | - |
30 May 2024 | 10.38 | 10.38 | 10.38 | 10.38 | -12.12 | - |
29 May 2024 | 10.69 | 10.69 | 10.69 | 10.69 | -12.48 | - |
28 May 2024 | 10.73 | 10.73 | 10.73 | 10.73 | -12.53 | - |
27 May 2024 | 10.74 | 10.74 | 10.74 | 10.74 | -12.54 | - |
24 May 2024 | 10.85 | 10.85 | 10.85 | 10.85 | -12.66 | - |
23 May 2024 | 10.82 | 10.82 | 10.82 | 10.82 | -12.64 | - |
22 May 2024 | 10.77 | 10.77 | 10.77 | 10.77 | -12.58 | - |
21 May 2024 | 10.90 | 10.90 | 10.90 | 10.90 | -12.72 | - |
20 May 2024 | 10.44 | 10.44 | 10.44 | 10.44 | -12.20 | - |
17 May 2024 | 10.67 | 10.67 | 10.67 | 10.67 | -12.46 | - |
16 May 2024 | 10.74 | 10.74 | 10.74 | 10.74 | -12.55 | - |
15 May 2024 | 10.63 | 10.63 | 10.63 | 10.63 | -12.41 | - |
14 May 2024 | 10.65 | 10.65 | 10.65 | 10.65 | -12.44 | - |
13 May 2024 | 10.65 | 10.65 | 10.65 | 10.65 | -12.43 | - |
10 May 2024 | 10.43 | 10.43 | 10.43 | 10.43 | -12.18 | - |
09 May 2024 | 10.40 | 10.40 | 10.40 | 10.40 | -12.14 | - |
08 May 2024 | 10.35 | 10.35 | 10.35 | 10.35 | -12.08 | - |
07 May 2024 | 10.22 | 10.22 | 10.22 | 10.22 | -11.93 | - |
06 May 2024 | 10.19 | 10.19 | 10.15 | 10.15 | -11.85 | 2 |
03 May 2024 | 9.72 | 9.72 | 9.72 | 9.72 | -11.35 | - |
02 May 2024 | 9.75 | 9.75 | 9.75 | 9.75 | -11.39 | - |
30 Apr 2024 | 9.89 | 9.95 | 9.89 | 9.95 | -11.62 | 4 |
29 Apr 2024 | 9.94 | 9.94 | 9.94 | 9.94 | -11.61 | - |
26 Apr 2024 | 9.58 | 9.58 | 9.58 | 9.58 | -11.19 | - |
25 Apr 2024 | 10.38 | 10.38 | 10.38 | 10.38 | -12.12 | - |
24 Apr 2024 | 10.36 | 10.36 | 10.36 | 10.36 | -12.10 | - |
23 Apr 2024 | 9.89 | 9.89 | 9.89 | 9.89 | -11.55 | - |
22 Apr 2024 | 9.61 | 9.61 | 9.61 | 9.61 | -11.22 | - |
19 Apr 2024 | 9.51 | 9.51 | 9.51 | 9.51 | -11.10 | - |
18 Apr 2024 | 10.39 | 10.39 | 10.39 | 10.39 | -12.13 | - |
17 Apr 2024 | 10.08 | 10.08 | 10.08 | 10.08 | -11.77 | - |
16 Apr 2024 | 10.35 | 10.35 | 10.35 | 10.35 | -12.09 | - |
15 Apr 2024 | 10.36 | 10.36 | 10.36 | 10.36 | -12.10 | - |
12 Apr 2024 | 10.48 | 10.48 | 10.48 | 10.48 | -12.24 | - |
11 Apr 2024 | 10.44 | 10.44 | 10.44 | 10.44 | -12.20 | - |
10 Apr 2024 | 10.65 | 10.65 | 10.65 | 10.65 | -12.44 | - |
09 Apr 2024 | 10.57 | 10.57 | 10.57 | 10.57 | -12.35 | - |
08 Apr 2024 | 10.47 | 10.47 | 10.47 | 10.47 | -12.22 | - |
05 Apr 2024 | 10.41 | 10.41 | 10.41 | 10.41 | -12.16 | - |
04 Apr 2024 | 10.47 | 10.47 | 10.47 | 10.47 | -12.22 | - |
03 Apr 2024 | 10.27 | 10.27 | 10.27 | 10.27 | -11.99 | - |
02 Apr 2024 | 10.26 | 10.26 | 10.26 | 10.26 | -11.98 | - |
28 Mar 2024 | 10.25 | 10.25 | 10.25 | 10.25 | -11.97 | - |
27 Mar 2024 | 10.19 | 10.19 | 10.19 | 10.19 | -11.90 | - |
26 Mar 2024 | 10.13 | 10.13 | 10.13 | 10.13 | -11.83 | - |
25 Mar 2024 | 10.07 | 10.07 | 10.07 | 10.07 | -11.76 | - |
22 Mar 2024 | 10.02 | 10.02 | 10.02 | 10.02 | -11.70 | - |
21 Mar 2024 | 9.61 | 9.61 | 9.61 | 9.61 | -11.23 | - |
20 Mar 2024 | 9.51 | 9.51 | 9.51 | 9.51 | -11.11 | - |
19 Mar 2024 | 9.35 | 9.35 | 9.35 | 9.35 | -10.92 | - |
18 Mar 2024 | 9.96 | 9.96 | 9.96 | 9.96 | -11.63 | - |
15 Mar 2024 | 9.93 | 9.93 | 9.93 | 9.93 | -11.60 | - |
14 Mar 2024 | 9.78 | 9.78 | 9.78 | 9.78 | -11.42 | - |
13 Mar 2024 | 9.89 | 9.89 | 9.89 | 9.89 | -11.55 | - |
12 Mar 2024 | 9.65 | 9.65 | 9.65 | 9.65 | -11.26 | - |
11 Mar 2024 | 9.40 | 9.40 | 9.40 | 9.40 | -10.97 | - |
08 Mar 2024 | 9.44 | 9.44 | 9.44 | 9.44 | -11.02 | - |
07 Mar 2024 | 9.32 | 9.32 | 9.32 | 9.32 | -10.88 | - |
06 Mar 2024 | 8.92 | 8.92 | 8.92 | 8.92 | -10.41 | - |
05 Mar 2024 | 9.15 | 9.15 | 9.15 | 9.15 | -10.68 | - |
04 Mar 2024 | 9.59 | 9.59 | 9.59 | 9.59 | -11.19 | - |
01 Mar 2024 | 9.70 | 9.70 | 9.70 | 9.70 | -11.33 | - |
29 Feb 2024 | 9.67 | 9.67 | 9.67 | 9.67 | -11.29 | - |
28 Feb 2024 | 9.53 | 9.53 | 9.53 | 9.53 | -11.12 | - |
27 Feb 2024 | 9.48 | 9.48 | 9.48 | 9.48 | -11.07 | - |
26 Feb 2024 | 9.14 | 9.14 | 9.14 | 9.14 | -10.68 | - |
23 Feb 2024 | 9.15 | 9.15 | 9.15 | 9.15 | -10.69 | - |
22 Feb 2024 | 9.08 | 9.08 | 9.08 | 9.08 | -10.60 | - |
21 Feb 2024 | 9.27 | 9.27 | 9.27 | 9.27 | -10.83 | - |
20 Feb 2024 | 9.27 | 9.27 | 9.27 | 9.27 | -10.82 | - |
19 Feb 2024 | 9.35 | 9.35 | 9.35 | 9.35 | -10.92 | - |
16 Feb 2024 | 9.43 | 9.43 | 9.43 | 9.43 | -11.02 | - |
15 Feb 2024 | 8.87 | 8.87 | 8.87 | 8.87 | -10.36 | - |
14 Feb 2024 | 8.71 | 8.71 | 8.71 | 8.71 | -10.17 | - |
13 Feb 2024 | 8.99 | 8.99 | 8.99 | 8.99 | -10.50 | - |
12 Feb 2024 | 8.74 | 8.74 | 8.74 | 8.74 | -10.21 | - |
09 Feb 2024 | 8.74 | 8.74 | 8.74 | 8.74 | -10.20 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |