Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jul 2024 | 7.75 | 7.82 | 7.50 | 7.55 | 7.55 | 1,156,823 |
05 Jul 2024 | 0.0935 Dividend | |||||
04 Jul 2024 | 7.78 | 7.82 | 7.73 | 7.82 | 7.73 | 369,035 |
03 Jul 2024 | 7.70 | 7.80 | 7.66 | 7.80 | 7.71 | 397,961 |
02 Jul 2024 | 7.68 | 7.68 | 7.53 | 7.63 | 7.54 | 549,234 |
01 Jul 2024 | 7.70 | 7.84 | 7.67 | 7.71 | 7.62 | 339,014 |
28 Jun 2024 | 7.60 | 7.72 | 7.57 | 7.66 | 7.57 | 407,438 |
27 Jun 2024 | 7.70 | 7.70 | 7.57 | 7.58 | 7.49 | 223,876 |
26 Jun 2024 | 7.72 | 7.72 | 7.55 | 7.63 | 7.53 | 386,204 |
25 Jun 2024 | 7.61 | 7.69 | 7.50 | 7.68 | 7.59 | 387,007 |
24 Jun 2024 | 7.52 | 7.63 | 7.50 | 7.63 | 7.54 | 254,090 |
21 Jun 2024 | 7.58 | 7.60 | 7.49 | 7.53 | 7.44 | 428,372 |
20 Jun 2024 | 7.52 | 7.59 | 7.49 | 7.58 | 7.49 | 291,819 |
19 Jun 2024 | 7.60 | 7.60 | 7.50 | 7.51 | 7.42 | 208,133 |
18 Jun 2024 | 7.55 | 7.60 | 7.51 | 7.59 | 7.50 | 288,269 |
17 Jun 2024 | 7.51 | 7.58 | 7.45 | 7.47 | 7.38 | 354,458 |
14 Jun 2024 | 7.65 | 7.66 | 7.43 | 7.49 | 7.40 | 454,606 |
13 Jun 2024 | 7.80 | 7.80 | 7.64 | 7.64 | 7.55 | 293,340 |
12 Jun 2024 | 7.80 | 7.88 | 7.71 | 7.84 | 7.75 | 410,792 |
11 Jun 2024 | 7.72 | 7.78 | 7.69 | 7.73 | 7.64 | 391,402 |
10 Jun 2024 | 7.80 | 7.80 | 7.70 | 7.79 | 7.70 | 366,496 |
07 Jun 2024 | 7.97 | 7.97 | 7.77 | 7.80 | 7.71 | 907,192 |
06 Jun 2024 | 8.08 | 8.18 | 7.98 | 7.99 | 7.89 | 428,285 |
05 Jun 2024 | 8.10 | 8.16 | 8.05 | 8.12 | 8.02 | 430,527 |
04 Jun 2024 | 8.03 | 8.12 | 7.86 | 8.07 | 7.97 | 470,972 |
03 Jun 2024 | 7.95 | 8.09 | 7.95 | 8.05 | 7.95 | 609,995 |
31 May 2024 | 7.85 | 7.93 | 7.78 | 7.93 | 7.83 | 584,841 |
30 May 2024 | 7.63 | 7.89 | 7.63 | 7.87 | 7.78 | 364,979 |
29 May 2024 | 7.68 | 7.72 | 7.64 | 7.65 | 7.56 | 307,749 |
28 May 2024 | 7.84 | 7.86 | 7.70 | 7.73 | 7.64 | 259,354 |
27 May 2024 | 7.74 | 7.81 | 7.74 | 7.81 | 7.72 | 134,044 |
24 May 2024 | 7.70 | 7.78 | 7.52 | 7.74 | 7.65 | 417,844 |
23 May 2024 | 7.79 | 7.81 | 7.72 | 7.73 | 7.64 | 238,547 |
22 May 2024 | 7.80 | 7.82 | 7.72 | 7.78 | 7.69 | 388,098 |
21 May 2024 | 7.90 | 7.95 | 7.82 | 7.83 | 7.74 | 425,477 |
20 May 2024 | 7.86 | 7.91 | 7.79 | 7.91 | 7.82 | 301,243 |
17 May 2024 | 7.70 | 7.88 | 7.70 | 7.84 | 7.75 | 400,816 |
16 May 2024 | 7.84 | 7.84 | 7.70 | 7.70 | 7.61 | 470,079 |
15 May 2024 | 7.82 | 7.88 | 7.76 | 7.81 | 7.72 | 441,036 |
14 May 2024 | 7.89 | 7.92 | 7.67 | 7.74 | 7.64 | 677,071 |
13 May 2024 | 7.80 | 7.89 | 7.72 | 7.89 | 7.80 | 433,530 |
10 May 2024 | 7.72 | 7.88 | 7.62 | 7.74 | 7.65 | 886,398 |
09 May 2024 | 7.60 | 7.71 | 7.46 | 7.51 | 7.42 | 836,013 |
08 May 2024 | 7.55 | 7.68 | 7.51 | 7.54 | 7.45 | 526,011 |
07 May 2024 | 7.50 | 7.61 | 7.48 | 7.48 | 7.39 | 538,991 |
06 May 2024 | 7.45 | 7.53 | 7.45 | 7.47 | 7.39 | 381,029 |
03 May 2024 | 7.42 | 7.49 | 7.31 | 7.44 | 7.35 | 471,422 |
02 May 2024 | 7.30 | 7.41 | 7.30 | 7.39 | 7.30 | 436,861 |
30 Apr 2024 | 7.47 | 7.47 | 7.30 | 7.30 | 7.22 | 402,338 |
29 Apr 2024 | 7.45 | 7.50 | 7.43 | 7.47 | 7.38 | 412,636 |
26 Apr 2024 | 7.39 | 7.47 | 7.36 | 7.41 | 7.33 | 415,614 |
25 Apr 2024 | 7.45 | 7.46 | 7.30 | 7.37 | 7.28 | 409,528 |
24 Apr 2024 | 7.34 | 7.45 | 7.29 | 7.43 | 7.35 | 571,682 |
23 Apr 2024 | 7.26 | 7.34 | 7.18 | 7.32 | 7.24 | 508,512 |
22 Apr 2024 | 7.26 | 7.26 | 7.21 | 7.21 | 7.12 | 284,385 |
19 Apr 2024 | 7.09 | 7.16 | 7.03 | 7.14 | 7.06 | 428,750 |
18 Apr 2024 | 7.14 | 7.20 | 7.08 | 7.20 | 7.11 | 414,563 |
17 Apr 2024 | 7.03 | 7.17 | 7.01 | 7.05 | 6.97 | 334,548 |
16 Apr 2024 | 7.30 | 7.30 | 6.99 | 7.05 | 6.97 | 572,111 |
15 Apr 2024 | 7.16 | 7.32 | 7.16 | 7.20 | 7.11 | 426,464 |
12 Apr 2024 | 7.45 | 7.50 | 7.24 | 7.24 | 7.15 | 537,697 |
11 Apr 2024 | 7.36 | 7.45 | 7.32 | 7.42 | 7.33 | 939,331 |
10 Apr 2024 | 7.19 | 7.27 | 7.11 | 7.26 | 7.17 | 463,390 |
09 Apr 2024 | 7.33 | 7.33 | 7.20 | 7.20 | 7.11 | 489,686 |
08 Apr 2024 | 7.26 | 7.36 | 7.26 | 7.34 | 7.26 | 251,136 |
05 Apr 2024 | 7.37 | 7.38 | 7.24 | 7.29 | 7.20 | 373,391 |
04 Apr 2024 | 7.37 | 7.45 | 7.33 | 7.44 | 7.35 | 486,740 |
03 Apr 2024 | 7.20 | 7.38 | 7.10 | 7.37 | 7.28 | 476,690 |
02 Apr 2024 | 7.47 | 7.49 | 7.22 | 7.25 | 7.16 | 844,711 |
28 Mar 2024 | 7.40 | 7.51 | 7.34 | 7.49 | 7.40 | 450,204 |
27 Mar 2024 | 7.41 | 7.48 | 7.36 | 7.39 | 7.31 | 511,456 |
26 Mar 2024 | 7.36 | 7.45 | 7.36 | 7.41 | 7.32 | 630,386 |
25 Mar 2024 | 7.24 | 7.36 | 7.22 | 7.35 | 7.26 | 433,587 |
22 Mar 2024 | 7.12 | 7.27 | 7.11 | 7.26 | 7.17 | 722,026 |
21 Mar 2024 | 7.00 | 7.16 | 6.99 | 7.15 | 7.06 | 775,963 |
20 Mar 2024 | 6.95 | 6.97 | 6.89 | 6.97 | 6.89 | 422,484 |
19 Mar 2024 | 6.90 | 6.97 | 6.86 | 6.95 | 6.87 | 383,181 |
18 Mar 2024 | 6.84 | 6.94 | 6.82 | 6.91 | 6.83 | 580,169 |
15 Mar 2024 | 6.87 | 6.89 | 6.72 | 6.82 | 6.73 | 1,024,237 |
14 Mar 2024 | 6.99 | 7.05 | 6.95 | 6.97 | 6.89 | 709,540 |
13 Mar 2024 | 6.95 | 6.98 | 6.88 | 6.97 | 6.89 | 581,449 |
12 Mar 2024 | 6.80 | 6.91 | 6.79 | 6.91 | 6.83 | 504,626 |
11 Mar 2024 | 6.69 | 6.78 | 6.69 | 6.78 | 6.70 | 365,251 |
08 Mar 2024 | 6.63 | 6.73 | 6.63 | 6.70 | 6.61 | 322,322 |
07 Mar 2024 | 6.63 | 6.70 | 6.61 | 6.66 | 6.58 | 433,021 |
06 Mar 2024 | 6.60 | 6.71 | 6.59 | 6.66 | 6.58 | 432,970 |
05 Mar 2024 | 6.47 | 6.59 | 6.41 | 6.59 | 6.51 | 623,068 |
04 Mar 2024 | 6.70 | 6.75 | 6.50 | 6.51 | 6.43 | 567,784 |
01 Mar 2024 | 6.59 | 6.70 | 6.59 | 6.68 | 6.60 | 686,873 |
29 Feb 2024 | 6.68 | 6.68 | 6.50 | 6.59 | 6.51 | 766,212 |
28 Feb 2024 | 6.78 | 6.80 | 6.66 | 6.72 | 6.63 | 478,658 |
27 Feb 2024 | 6.87 | 6.90 | 6.78 | 6.82 | 6.74 | 484,916 |
26 Feb 2024 | 6.93 | 6.99 | 6.86 | 6.98 | 6.90 | 439,316 |
23 Feb 2024 | 6.84 | 6.93 | 6.81 | 6.93 | 6.84 | 484,955 |
22 Feb 2024 | 6.92 | 6.97 | 6.82 | 6.88 | 6.79 | 936,618 |
21 Feb 2024 | 6.79 | 6.86 | 6.68 | 6.85 | 6.77 | 910,896 |
20 Feb 2024 | 6.16 | 6.82 | 6.16 | 6.79 | 6.71 | 3,573,197 |
19 Feb 2024 | 6.11 | 6.18 | 6.10 | 6.12 | 6.05 | 302,971 |
16 Feb 2024 | 6.30 | 6.30 | 6.12 | 6.15 | 6.08 | 485,852 |
15 Feb 2024 | 6.22 | 6.32 | 6.19 | 6.21 | 6.14 | 310,869 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |