Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Jul 2024 | 8.73 | 8.73 | 8.68 | 8.68 | 8.68 | 289 |
03 Jul 2024 | 8.61 | 8.61 | 8.58 | 8.59 | 8.59 | 3,759 |
02 Jul 2024 | 8.64 | 8.64 | 8.36 | 8.48 | 8.48 | 2,384 |
01 Jul 2024 | - | - | - | - | - | - |
28 Jun 2024 | 8.88 | 8.88 | 8.78 | 8.78 | 8.78 | 5,209 |
27 Jun 2024 | 8.91 | 9.05 | 8.87 | 8.87 | 8.87 | 13,544 |
26 Jun 2024 | 9.10 | 9.15 | 8.96 | 9.11 | 9.11 | 20,068 |
25 Jun 2024 | 8.92 | 8.92 | 8.85 | 8.89 | 8.89 | 441 |
24 Jun 2024 | 8.69 | 8.81 | 8.66 | 8.81 | 8.81 | 205 |
21 Jun 2024 | 8.92 | 8.94 | 8.92 | 8.94 | 8.94 | 52 |
20 Jun 2024 | 9.15 | 9.15 | 9.11 | 9.11 | 9.11 | 3,293 |
19 Jun 2024 | 9.23 | 9.23 | 9.20 | 9.23 | 9.23 | 856 |
18 Jun 2024 | - | - | - | - | - | - |
17 Jun 2024 | - | - | - | - | - | - |
14 Jun 2024 | - | - | - | - | - | - |
13 Jun 2024 | - | - | - | - | - | - |
12 Jun 2024 | 8.89 | 8.94 | 8.89 | 8.89 | 8.89 | 4,202 |
11 Jun 2024 | 9.22 | 9.39 | 9.22 | 9.35 | 9.35 | 4,857 |
11 Jun 2024 | 0.22 Dividend | |||||
10 Jun 2024 | - | - | - | - | - | - |
07 Jun 2024 | 9.72 | 9.72 | 9.71 | 9.71 | 9.71 | 924 |
06 Jun 2024 | 9.84 | 9.84 | 9.77 | 9.79 | 9.79 | 846 |
05 Jun 2024 | 9.86 | 9.86 | 9.81 | 9.83 | 9.83 | 112 |
04 Jun 2024 | 9.77 | 9.77 | 9.71 | 9.73 | 9.73 | 229 |
03 Jun 2024 | 9.92 | 9.92 | 9.81 | 9.82 | 9.82 | 993 |
31 May 2024 | 9.80 | 9.80 | 9.50 | 9.50 | 9.50 | 3,991 |
30 May 2024 | 9.73 | 9.73 | 9.61 | 9.67 | 9.67 | 4,990 |
29 May 2024 | 9.86 | 9.90 | 9.86 | 9.90 | 9.90 | 860 |
28 May 2024 | 10.10 | 10.10 | 9.99 | 10.02 | 10.02 | 1,088 |
24 May 2024 | 9.85 | 9.89 | 9.85 | 9.88 | 9.88 | 897 |
23 May 2024 | 10.14 | 10.14 | 10.02 | 10.04 | 10.04 | 488 |
22 May 2024 | 10.32 | 10.42 | 10.32 | 10.38 | 10.38 | 2,156 |
21 May 2024 | 10.20 | 10.28 | 10.18 | 10.24 | 10.24 | 2,009 |
20 May 2024 | 10.76 | 10.76 | 10.60 | 10.60 | 10.60 | 2,574 |
17 May 2024 | 10.10 | 10.22 | 10.06 | 10.22 | 10.22 | 6,670 |
16 May 2024 | 10.16 | 10.22 | 10.12 | 10.22 | 10.22 | 740 |
15 May 2024 | - | - | - | - | - | - |
14 May 2024 | 10.20 | 10.26 | 10.18 | 10.22 | 10.22 | 2,542 |
13 May 2024 | 9.89 | 9.94 | 9.88 | 9.93 | 9.93 | 31,097 |
10 May 2024 | 9.81 | 9.90 | 9.81 | 9.90 | 9.90 | 248 |
09 May 2024 | 9.80 | 9.86 | 9.80 | 9.86 | 9.86 | 1,318 |
08 May 2024 | 9.82 | 9.82 | 9.72 | 9.72 | 9.72 | 1,795 |
07 May 2024 | 9.82 | 9.93 | 9.82 | 9.87 | 9.87 | 3,033 |
03 May 2024 | 9.85 | 10.02 | 9.79 | 9.97 | 9.97 | 15,255 |
02 May 2024 | 9.85 | 9.96 | 9.82 | 9.83 | 9.83 | 4,182 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 9.60 | 9.62 | 9.53 | 9.56 | 9.56 | 3,189 |
29 Apr 2024 | 9.68 | 9.72 | 9.53 | 9.54 | 9.54 | 2,334 |
26 Apr 2024 | 9.39 | 9.46 | 9.36 | 9.38 | 9.38 | 14,742 |
25 Apr 2024 | 9.26 | 9.26 | 9.19 | 9.20 | 9.20 | 520 |
24 Apr 2024 | 9.13 | 9.14 | 9.10 | 9.14 | 9.14 | 2,279 |
23 Apr 2024 | 8.87 | 8.93 | 8.87 | 8.90 | 8.90 | 34 |
22 Apr 2024 | 8.94 | 8.94 | 8.83 | 8.92 | 8.92 | 51,315 |
19 Apr 2024 | 8.75 | 8.82 | 8.74 | 8.79 | 8.79 | 584 |
18 Apr 2024 | 9.10 | 9.10 | 9.02 | 9.05 | 9.05 | 7,402 |
17 Apr 2024 | 8.88 | 8.91 | 8.86 | 8.91 | 8.91 | 2,152,323 |
16 Apr 2024 | 8.94 | 8.97 | 8.85 | 8.91 | 8.91 | 11,560 |
15 Apr 2024 | 9.18 | 9.23 | 9.18 | 9.23 | 9.23 | 496 |
12 Apr 2024 | 9.54 | 9.78 | 9.40 | 9.78 | 9.78 | 155,040 |
11 Apr 2024 | 9.69 | 9.86 | 9.69 | 9.80 | 9.80 | 1,782 |
10 Apr 2024 | 9.82 | 9.86 | 9.75 | 9.81 | 9.81 | 8,662 |
09 Apr 2024 | 9.54 | 9.62 | 9.52 | 9.58 | 9.58 | 551 |
08 Apr 2024 | 9.50 | 9.50 | 9.38 | 9.42 | 9.42 | 1,399 |
05 Apr 2024 | 9.34 | 9.43 | 9.34 | 9.41 | 9.41 | 612 |
04 Apr 2024 | - | - | - | - | - | - |
03 Apr 2024 | - | - | - | - | - | - |
02 Apr 2024 | 9.45 | 9.48 | 9.38 | 9.44 | 9.44 | 1,000 |
28 Mar 2024 | 9.26 | 9.26 | 9.23 | 9.23 | 9.23 | 336 |
27 Mar 2024 | 9.19 | 9.22 | 9.09 | 9.10 | 9.10 | 2,619 |
26 Mar 2024 | 9.14 | 9.24 | 9.00 | 9.13 | 9.13 | 29,859 |
25 Mar 2024 | 8.87 | 8.87 | 8.79 | 8.86 | 8.86 | 202,950 |
22 Mar 2024 | 9.18 | 9.23 | 9.16 | 9.23 | 9.23 | 559 |
21 Mar 2024 | 9.25 | 9.30 | 9.18 | 9.18 | 9.18 | 193,752 |
20 Mar 2024 | 8.88 | 8.89 | 8.84 | 8.85 | 8.85 | 265 |
19 Mar 2024 | 8.86 | 8.87 | 8.83 | 8.86 | 8.86 | 1,553 |
18 Mar 2024 | 8.89 | 8.89 | 8.84 | 8.85 | 8.85 | 1,046 |
15 Mar 2024 | 8.64 | 8.68 | 8.64 | 8.68 | 8.68 | 537 |
14 Mar 2024 | 8.70 | 8.79 | 8.68 | 8.79 | 8.79 | 908 |
13 Mar 2024 | 8.95 | 8.96 | 8.81 | 8.81 | 8.81 | 18,880 |
12 Mar 2024 | 8.84 | 8.87 | 8.78 | 8.79 | 8.79 | 481 |
11 Mar 2024 | 8.59 | 8.60 | 8.58 | 8.58 | 8.58 | 111 |
08 Mar 2024 | 8.52 | 8.52 | 8.47 | 8.47 | 8.47 | 1,345 |
07 Mar 2024 | 8.43 | 8.43 | 8.34 | 8.38 | 8.38 | 405 |
06 Mar 2024 | 8.48 | 8.48 | 8.44 | 8.44 | 8.44 | 1,087 |
05 Mar 2024 | 8.33 | 8.33 | 8.28 | 8.30 | 8.30 | 1,026 |
04 Mar 2024 | 8.53 | 8.57 | 8.52 | 8.57 | 8.57 | 1,009 |
01 Mar 2024 | 8.64 | 8.69 | 8.64 | 8.65 | 8.65 | 928 |
29 Feb 2024 | 8.59 | 8.67 | 8.58 | 8.58 | 8.58 | 832 |
28 Feb 2024 | 8.45 | 8.46 | 8.42 | 8.44 | 8.44 | 2,949 |
27 Feb 2024 | 8.49 | 8.65 | 8.49 | 8.65 | 8.65 | 2,435 |
26 Feb 2024 | 8.48 | 8.48 | 8.43 | 8.43 | 8.43 | 4,953 |
23 Feb 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 57,000 |
22 Feb 2024 | 8.28 | 8.32 | 8.28 | 8.32 | 8.32 | 1,711 |
21 Feb 2024 | 8.28 | 8.29 | 8.21 | 8.21 | 8.21 | 8,741 |
20 Feb 2024 | 7.97 | 8.06 | 7.97 | 8.03 | 8.03 | 194 |
19 Feb 2024 | 8.08 | 8.10 | 8.08 | 8.10 | 8.10 | 24 |
16 Feb 2024 | 8.39 | 8.39 | 8.29 | 8.30 | 8.30 | 814 |
15 Feb 2024 | 8.06 | 8.08 | 8.06 | 8.08 | 8.08 | 195 |
14 Feb 2024 | 7.99 | 8.03 | 7.99 | 7.99 | 7.99 | 739 |
13 Feb 2024 | - | - | - | - | - | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |