Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Jun 2024 | 10.34 | 10.34 | 10.20 | 10.24 | 10.24 | 78,491 |
27 Jun 2024 | 10.38 | 10.38 | 10.26 | 10.30 | 10.30 | 84,556 |
26 Jun 2024 | 10.24 | 10.40 | 10.22 | 10.28 | 10.28 | 91,586 |
25 Jun 2024 | 10.40 | 10.40 | 10.18 | 10.20 | 10.20 | 160,592 |
24 Jun 2024 | 10.40 | 10.40 | 10.28 | 10.32 | 10.32 | 64,807 |
23 Jun 2024 | 10.22 | 10.40 | 10.22 | 10.30 | 10.30 | 78,082 |
13 Jun 2024 | 10.32 | 10.34 | 10.20 | 10.22 | 10.22 | 227,998 |
12 Jun 2024 | 10.60 | 10.64 | 10.36 | 10.36 | 10.36 | 118,434 |
11 Jun 2024 | 10.46 | 10.72 | 10.44 | 10.60 | 10.60 | 324,253 |
10 Jun 2024 | 10.26 | 10.56 | 10.24 | 10.44 | 10.44 | 394,324 |
09 Jun 2024 | 10.20 | 10.32 | 10.14 | 10.26 | 10.26 | 199,299 |
06 Jun 2024 | 10.22 | 10.26 | 10.14 | 10.14 | 10.14 | 177,372 |
05 Jun 2024 | 10.14 | 10.26 | 10.08 | 10.16 | 10.16 | 225,423 |
04 Jun 2024 | 10.28 | 10.30 | 10.14 | 10.16 | 10.16 | 265,850 |
03 Jun 2024 | 10.26 | 10.40 | 10.24 | 10.28 | 10.28 | 262,563 |
02 Jun 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - |
30 May 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - |
29 May 2024 | 11.06 | 11.06 | 10.88 | 10.94 | 10.94 | 101,423 |
28 May 2024 | 10.98 | 11.10 | 10.94 | 10.98 | 10.98 | 111,815 |
27 May 2024 | 11.18 | 11.26 | 10.92 | 10.98 | 10.98 | 292,454 |
26 May 2024 | 11.32 | 11.40 | 11.20 | 11.22 | 11.22 | 218,533 |
23 May 2024 | 11.24 | 11.56 | 11.24 | 11.30 | 11.30 | 230,545 |
22 May 2024 | 11.92 | 11.92 | 11.30 | 11.34 | 11.34 | 512,783 |
21 May 2024 | 13.00 | 13.00 | 11.86 | 11.94 | 11.94 | 274,947 |
21 May 2024 | 9:8 Stock split | |||||
20 May 2024 | 12.44 | 12.50 | 12.27 | 12.27 | 12.27 | 62,528 |
19 May 2024 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | - |
16 May 2024 | 12.80 | 12.80 | 12.48 | 12.57 | 12.57 | 67,147 |
15 May 2024 | 12.37 | 12.91 | 12.32 | 12.91 | 12.91 | 80,307 |
14 May 2024 | 12.53 | 12.53 | 12.37 | 12.41 | 12.41 | 90,372 |
13 May 2024 | 12.55 | 12.55 | 12.43 | 12.52 | 12.52 | 57,134 |
12 May 2024 | 12.69 | 12.69 | 12.50 | 12.55 | 12.55 | 52,448 |
09 May 2024 | 12.80 | 12.80 | 12.59 | 12.60 | 12.60 | 120,111 |
08 May 2024 | 12.85 | 12.98 | 12.75 | 12.80 | 12.80 | 95,478 |
07 May 2024 | 13.07 | 13.32 | 12.87 | 13.01 | 13.01 | 206,317 |
06 May 2024 | 12.60 | 13.07 | 12.52 | 13.05 | 13.05 | 246,981 |
05 May 2024 | 12.62 | 12.62 | 12.52 | 12.62 | 12.62 | 17,734 |
02 May 2024 | 12.71 | 12.71 | 12.55 | 12.60 | 12.60 | 19,857 |
01 May 2024 | 12.78 | 12.78 | 12.57 | 12.69 | 12.69 | 40,522 |
30 Apr 2024 | 12.64 | 12.69 | 12.50 | 12.69 | 12.69 | 33,476 |
29 Apr 2024 | 12.55 | 12.68 | 12.53 | 12.64 | 12.64 | 79,027 |
28 Apr 2024 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | - |
25 Apr 2024 | 12.55 | 12.62 | 12.44 | 12.46 | 12.46 | 33,476 |
24 Apr 2024 | 12.57 | 12.62 | 12.41 | 12.55 | 12.55 | 70,816 |
23 Apr 2024 | 12.76 | 12.76 | 12.57 | 12.59 | 12.59 | 61,249 |
22 Apr 2024 | 12.55 | 12.76 | 12.55 | 12.68 | 12.68 | 42,880 |
21 Apr 2024 | 12.80 | 12.80 | 12.59 | 12.66 | 12.66 | 71,931 |
18 Apr 2024 | 12.80 | 12.80 | 12.62 | 12.78 | 12.78 | 93,341 |
17 Apr 2024 | 12.59 | 12.66 | 12.52 | 12.62 | 12.62 | 53,799 |
16 Apr 2024 | 12.75 | 12.80 | 12.59 | 12.59 | 12.59 | 114,648 |
15 Apr 2024 | 12.64 | 12.84 | 12.64 | 12.73 | 12.73 | 87,581 |
14 Apr 2024 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | - |
04 Apr 2024 | 12.75 | 12.87 | 12.64 | 12.82 | 12.82 | 92,813 |
03 Apr 2024 | 12.53 | 12.75 | 12.53 | 12.71 | 12.71 | 62,105 |
02 Apr 2024 | 12.60 | 12.64 | 12.48 | 12.60 | 12.60 | 89,971 |
01 Apr 2024 | 12.66 | 12.76 | 12.48 | 12.60 | 12.60 | 52,594 |
31 Mar 2024 | 12.46 | 12.76 | 12.44 | 12.64 | 12.64 | 91,378 |
28 Mar 2024 | 12.71 | 12.76 | 12.44 | 12.44 | 12.44 | 127,627 |
27 Mar 2024 | 12.55 | 12.78 | 12.53 | 12.66 | 12.66 | 57,792 |
26 Mar 2024 | 12.89 | 13.05 | 12.52 | 12.57 | 12.57 | 194,162 |
25 Mar 2024 | 12.92 | 13.12 | 12.91 | 12.92 | 12.92 | 55,910 |
24 Mar 2024 | 13.10 | 13.12 | 12.89 | 12.91 | 12.91 | 57,556 |
21 Mar 2024 | 12.98 | 13.26 | 12.96 | 13.07 | 13.07 | 155,792 |
20 Mar 2024 | 13.32 | 13.33 | 12.94 | 12.94 | 12.94 | 116,440 |
19 Mar 2024 | 13.30 | 13.33 | 13.07 | 13.32 | 13.32 | 141,226 |
18 Mar 2024 | 13.08 | 13.32 | 13.08 | 13.28 | 13.28 | 226,582 |
17 Mar 2024 | 12.94 | 13.12 | 12.76 | 13.08 | 13.08 | 183,669 |
14 Mar 2024 | 12.84 | 12.87 | 12.75 | 12.80 | 12.80 | 155,201 |
13 Mar 2024 | 12.87 | 12.87 | 12.78 | 12.85 | 12.85 | 86,367 |
12 Mar 2024 | 12.87 | 12.87 | 12.71 | 12.85 | 12.85 | 116,610 |
11 Mar 2024 | 13.10 | 13.10 | 12.91 | 12.94 | 12.94 | 110,248 |
10 Mar 2024 | 13.07 | 13.28 | 13.07 | 13.16 | 13.16 | 268,798 |
07 Mar 2024 | 12.71 | 13.14 | 12.68 | 13.00 | 13.00 | 561,553 |
06 Mar 2024 | 12.71 | 12.71 | 12.44 | 12.60 | 12.60 | 98,713 |
05 Mar 2024 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | - |
04 Mar 2024 | 12.59 | 12.59 | 12.37 | 12.37 | 12.37 | 102,358 |
03 Mar 2024 | 12.59 | 12.78 | 12.48 | 12.48 | 12.48 | 93,283 |
29 Feb 2024 | 12.71 | 12.75 | 12.57 | 12.57 | 12.57 | 47,524 |
28 Feb 2024 | 12.66 | 12.78 | 12.59 | 12.71 | 12.71 | 68,190 |
27 Feb 2024 | 12.50 | 12.68 | 12.41 | 12.66 | 12.66 | 84,867 |
26 Feb 2024 | 12.53 | 12.71 | 12.39 | 12.52 | 12.52 | 312,838 |
25 Feb 2024 | 12.80 | 12.80 | 12.66 | 12.71 | 12.71 | 83,946 |
21 Feb 2024 | 12.80 | 12.84 | 12.75 | 12.80 | 12.80 | 55,693 |
20 Feb 2024 | 12.84 | 12.89 | 12.71 | 12.80 | 12.80 | 123,050 |
19 Feb 2024 | 12.75 | 12.96 | 12.75 | 12.84 | 12.84 | 155,853 |
18 Feb 2024 | 12.76 | 12.80 | 12.73 | 12.76 | 12.76 | 55,445 |
15 Feb 2024 | 12.80 | 12.84 | 12.71 | 12.76 | 12.76 | 85,752 |
14 Feb 2024 | 12.75 | 12.80 | 12.55 | 12.69 | 12.69 | 160,405 |
13 Feb 2024 | 12.44 | 12.75 | 12.44 | 12.75 | 12.75 | 101,702 |
12 Feb 2024 | 12.69 | 12.85 | 12.52 | 12.52 | 12.52 | 154,489 |
11 Feb 2024 | 13.03 | 13.10 | 12.85 | 12.87 | 12.87 | 207,897 |
08 Feb 2024 | 12.53 | 12.64 | 12.37 | 12.57 | 12.57 | 153,480 |
07 Feb 2024 | 12.53 | 12.64 | 12.37 | 12.57 | 12.57 | 153,480 |
06 Feb 2024 | 12.28 | 12.57 | 12.25 | 12.39 | 12.39 | 194,051 |
05 Feb 2024 | 12.09 | 12.28 | 12.07 | 12.25 | 12.25 | 72,130 |
04 Feb 2024 | 12.02 | 12.25 | 12.02 | 12.09 | 12.09 | 30,488 |
01 Feb 2024 | 11.91 | 12.04 | 11.88 | 12.02 | 12.02 | 116,007 |
31 Jan 2024 | 12.09 | 12.18 | 11.91 | 11.98 | 11.98 | 64,152 |
30 Jan 2024 | 12.21 | 12.27 | 12.00 | 12.00 | 12.00 | 139,096 |
29 Jan 2024 | 12.27 | 12.28 | 12.20 | 12.20 | 12.20 | 43,781 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |