Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 9.61 | 9.65 | 9.61 | 9.65 | 9.65 | 722 |
25 Jul 2024 | 9.63 | 9.63 | 9.58 | 9.58 | 9.58 | 5,381 |
24 Jul 2024 | 9.84 | 9.84 | 9.70 | 9.70 | 9.70 | 17,006 |
23 Jul 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 840 |
22 Jul 2024 | 9.77 | 9.80 | 9.77 | 9.80 | 9.80 | 11,968 |
19 Jul 2024 | 9.88 | 9.88 | 9.79 | 9.80 | 9.80 | 208 |
18 Jul 2024 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | - |
17 Jul 2024 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 280 |
16 Jul 2024 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 15 |
15 Jul 2024 | 9.96 | 9.96 | 9.94 | 9.94 | 9.94 | 732 |
12 Jul 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 5,000 |
11 Jul 2024 | 9.96 | 9.96 | 9.93 | 9.93 | 9.93 | 10,982 |
10 Jul 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 507 |
09 Jul 2024 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 200 |
08 Jul 2024 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 201 |
05 Jul 2024 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 581 |
04 Jul 2024 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 7,931 |
03 Jul 2024 | 9.77 | 9.79 | 9.77 | 9.79 | 9.79 | 11,155 |
02 Jul 2024 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | - |
01 Jul 2024 | 9.74 | 9.76 | 9.70 | 9.73 | 9.73 | 24,743 |
28 Jun 2024 | 9.76 | 9.76 | 9.72 | 9.74 | 9.74 | 4,459 |
27 Jun 2024 | 9.72 | 9.72 | 9.70 | 9.70 | 9.70 | 27,950 |
26 Jun 2024 | 9.74 | 9.74 | 9.70 | 9.70 | 9.70 | 235 |
25 Jun 2024 | 9.69 | 9.70 | 9.69 | 9.70 | 9.70 | 13,756 |
24 Jun 2024 | 9.76 | 9.76 | 9.69 | 9.70 | 9.70 | 12,986 |
21 Jun 2024 | 9.74 | 9.74 | 9.67 | 9.70 | 9.70 | 937 |
20 Jun 2024 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 5,000 |
19 Jun 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - |
18 Jun 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 3,120 |
17 Jun 2024 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 2,382 |
14 Jun 2024 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | - |
13 Jun 2024 | 9.70 | 9.70 | 9.66 | 9.66 | 9.66 | 1,280 |
12 Jun 2024 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | - |
11 Jun 2024 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | 1,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |