Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 7.64 | 7.76 | 7.60 | 7.74 | 7.74 | 2,780 |
27 Jun 2024 | 7.76 | 7.76 | 7.70 | 7.70 | 7.70 | 1,480 |
26 Jun 2024 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | - |
25 Jun 2024 | 7.86 | 7.88 | 7.72 | 7.88 | 7.88 | 340 |
24 Jun 2024 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | - |
21 Jun 2024 | 7.66 | 7.86 | 7.66 | 7.86 | 7.86 | 360 |
20 Jun 2024 | 7.78 | 7.80 | 7.74 | 7.78 | 7.78 | 1,300 |
19 Jun 2024 | 7.70 | 7.72 | 7.68 | 7.68 | 7.68 | 960 |
18 Jun 2024 | 7.74 | 7.82 | 7.72 | 7.72 | 7.72 | 1,200 |
17 Jun 2024 | 7.78 | 7.88 | 7.78 | 7.88 | 7.88 | 800 |
14 Jun 2024 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | 40 |
13 Jun 2024 | 7.84 | 8.00 | 7.74 | 7.86 | 7.86 | 1,520 |
12 Jun 2024 | 7.84 | 8.08 | 7.84 | 7.88 | 7.88 | 560 |
11 Jun 2024 | 8.02 | 8.02 | 7.80 | 7.96 | 7.96 | 5,820 |
10 Jun 2024 | 8.18 | 8.18 | 8.02 | 8.18 | 8.18 | 180 |
07 Jun 2024 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | - |
06 Jun 2024 | 8.02 | 8.20 | 8.00 | 8.16 | 8.16 | 1,600 |
05 Jun 2024 | 8.20 | 8.20 | 8.04 | 8.08 | 8.08 | 940 |
04 Jun 2024 | 8.20 | 8.20 | 8.18 | 8.20 | 8.20 | 300 |
03 Jun 2024 | 8.10 | 8.18 | 8.10 | 8.10 | 8.10 | 400 |
31 May 2024 | 8.00 | 8.18 | 8.00 | 8.10 | 8.10 | 8,400 |
30 May 2024 | 8.12 | 8.12 | 7.86 | 7.90 | 7.90 | 620 |
29 May 2024 | 8.00 | 8.06 | 7.94 | 8.06 | 8.06 | 1,000 |
28 May 2024 | 8.00 | 8.00 | 7.90 | 7.90 | 7.90 | 1,680 |
27 May 2024 | 7.74 | 8.08 | 7.70 | 8.04 | 8.04 | 10,040 |
24 May 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - |
23 May 2024 | 7.86 | 7.86 | 7.70 | 7.70 | 7.70 | 1,020 |
22 May 2024 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | 20 |
21 May 2024 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | 100 |
20 May 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - |
17 May 2024 | 7.82 | 8.38 | 7.66 | 7.70 | 7.70 | 16,920 |
16 May 2024 | 7.70 | 7.74 | 7.62 | 7.72 | 7.72 | 1,260 |
15 May 2024 | 7.68 | 7.82 | 7.64 | 7.82 | 7.82 | 1,320 |
14 May 2024 | 7.78 | 7.80 | 7.76 | 7.80 | 7.80 | 1,160 |
13 May 2024 | 7.62 | 7.74 | 7.60 | 7.74 | 7.74 | 160 |
10 May 2024 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | 100 |
09 May 2024 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | 740 |
08 May 2024 | 7.76 | 7.76 | 7.62 | 7.74 | 7.74 | 2,780 |
07 May 2024 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | 300 |
06 May 2024 | 7.80 | 7.82 | 7.80 | 7.82 | 7.82 | 120 |
03 May 2024 | 7.88 | 7.88 | 7.78 | 7.80 | 7.80 | 860 |
02 May 2024 | 8.10 | 8.20 | 7.78 | 7.94 | 7.94 | 7,820 |
30 Apr 2024 | 8.28 | 8.60 | 7.94 | 7.94 | 7.94 | 15,220 |
29 Apr 2024 | 8.14 | 8.14 | 8.12 | 8.14 | 8.14 | 1,580 |
26 Apr 2024 | 8.00 | 8.12 | 8.00 | 8.12 | 8.12 | 2,200 |
25 Apr 2024 | 8.06 | 8.12 | 7.96 | 7.96 | 7.96 | 1,020 |
24 Apr 2024 | 7.90 | 7.98 | 7.82 | 7.90 | 7.90 | 1,840 |
23 Apr 2024 | 7.74 | 7.90 | 7.74 | 7.88 | 7.88 | 3,140 |
22 Apr 2024 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | - |
19 Apr 2024 | 7.66 | 7.74 | 7.66 | 7.74 | 7.74 | 100 |
18 Apr 2024 | 7.70 | 7.70 | 7.64 | 7.66 | 7.66 | 340 |
17 Apr 2024 | 7.66 | 7.66 | 7.56 | 7.56 | 7.56 | 200 |
16 Apr 2024 | 7.54 | 7.66 | 7.52 | 7.54 | 7.54 | 2,420 |
15 Apr 2024 | 7.44 | 7.70 | 7.44 | 7.56 | 7.56 | 640 |
12 Apr 2024 | 7.80 | 7.80 | 7.44 | 7.44 | 7.44 | 1,340 |
11 Apr 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - |
10 Apr 2024 | 7.68 | 7.80 | 7.68 | 7.80 | 7.80 | 100 |
09 Apr 2024 | 7.70 | 7.74 | 7.70 | 7.74 | 7.74 | 60 |
08 Apr 2024 | 7.72 | 7.72 | 7.68 | 7.68 | 7.68 | 180 |
05 Apr 2024 | 7.70 | 7.80 | 7.70 | 7.80 | 7.80 | 60 |
04 Apr 2024 | 7.66 | 7.82 | 7.66 | 7.82 | 7.82 | 620 |
03 Apr 2024 | 7.74 | 7.80 | 7.72 | 7.80 | 7.80 | 5,040 |
02 Apr 2024 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | 80 |
28 Mar 2024 | 7.76 | 7.84 | 7.76 | 7.84 | 7.84 | 360 |
27 Mar 2024 | 7.88 | 7.94 | 7.76 | 7.76 | 7.76 | 3,240 |
26 Mar 2024 | 7.76 | 8.04 | 7.76 | 7.76 | 7.76 | 6,580 |
25 Mar 2024 | 7.64 | 7.82 | 7.64 | 7.70 | 7.70 | 420 |
22 Mar 2024 | 7.84 | 7.84 | 7.72 | 7.72 | 7.72 | 540 |
21 Mar 2024 | 7.86 | 7.86 | 7.70 | 7.80 | 7.80 | 2,440 |
20 Mar 2024 | 7.78 | 7.78 | 7.74 | 7.74 | 7.74 | 360 |
19 Mar 2024 | 7.82 | 7.88 | 7.70 | 7.88 | 7.88 | 2,380 |
18 Mar 2024 | 7.84 | 7.98 | 7.46 | 7.94 | 7.94 | 13,380 |
15 Mar 2024 | 7.90 | 7.96 | 7.80 | 7.96 | 7.96 | 1,340 |
14 Mar 2024 | 7.80 | 7.96 | 7.70 | 7.80 | 7.80 | 1,880 |
13 Mar 2024 | 7.84 | 7.98 | 7.74 | 7.92 | 7.92 | 2,780 |
12 Mar 2024 | 7.96 | 7.98 | 7.94 | 7.98 | 7.98 | 1,160 |
11 Mar 2024 | 7.92 | 8.12 | 7.82 | 7.94 | 7.94 | 7,820 |
08 Mar 2024 | 8.04 | 8.04 | 7.86 | 8.04 | 8.04 | 1,960 |
07 Mar 2024 | 7.92 | 8.00 | 7.84 | 8.00 | 8.00 | 1,240 |
06 Mar 2024 | 7.76 | 8.04 | 7.76 | 8.04 | 8.04 | 2,160 |
05 Mar 2024 | 7.80 | 7.84 | 7.76 | 7.84 | 7.84 | 1,420 |
04 Mar 2024 | 8.18 | 8.18 | 7.88 | 7.88 | 7.88 | 1,500 |
01 Mar 2024 | 7.90 | 8.20 | 7.90 | 8.04 | 8.04 | 10,960 |
29 Feb 2024 | 7.82 | 7.92 | 7.50 | 7.92 | 7.92 | 9,780 |
28 Feb 2024 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | - |
27 Feb 2024 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | 20 |
26 Feb 2024 | 7.94 | 7.94 | 7.80 | 7.92 | 7.92 | 1,340 |
23 Feb 2024 | 7.90 | 8.00 | 7.90 | 8.00 | 8.00 | 300 |
22 Feb 2024 | 7.92 | 7.98 | 7.78 | 7.96 | 7.96 | 460 |
21 Feb 2024 | 7.90 | 8.00 | 7.86 | 7.94 | 7.94 | 3,680 |
20 Feb 2024 | 8.08 | 8.14 | 7.66 | 7.78 | 7.78 | 8,660 |
19 Feb 2024 | 8.14 | 8.14 | 8.10 | 8.10 | 8.10 | 680 |
16 Feb 2024 | 8.14 | 8.22 | 8.10 | 8.22 | 8.22 | 1,600 |
15 Feb 2024 | 8.12 | 8.24 | 8.10 | 8.22 | 8.22 | 1,620 |
14 Feb 2024 | 8.12 | 8.24 | 8.12 | 8.24 | 8.24 | 420 |
13 Feb 2024 | 8.24 | 8.24 | 8.08 | 8.08 | 8.08 | 1,040 |
12 Feb 2024 | 8.16 | 8.24 | 8.12 | 8.24 | 8.24 | 3,380 |
09 Feb 2024 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | 260 |
08 Feb 2024 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | - |
07 Feb 2024 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |