Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jun 2024 | 7.43 | 7.34 | 7.27 | 7.34 | 7.34 | 199,800 |
25 Jun 2024 | 7.28 | 7.43 | 7.20 | 7.34 | 7.34 | 2,791,520 |
24 Jun 2024 | 7.47 | 7.47 | 7.17 | 7.24 | 7.24 | 3,572,902 |
21 Jun 2024 | 7.43 | 7.57 | 7.35 | 7.51 | 7.51 | 2,615,440 |
20 Jun 2024 | 7.64 | 7.67 | 7.43 | 7.44 | 7.44 | 3,025,100 |
19 Jun 2024 | 7.63 | 7.70 | 7.58 | 7.65 | 7.65 | 2,161,800 |
18 Jun 2024 | 7.54 | 7.65 | 7.54 | 7.62 | 7.62 | 2,414,480 |
17 Jun 2024 | 7.66 | 7.69 | 7.53 | 7.56 | 7.56 | 2,554,600 |
14 Jun 2024 | 7.76 | 7.82 | 7.67 | 7.73 | 7.73 | 2,681,020 |
13 Jun 2024 | 7.90 | 7.95 | 7.72 | 7.76 | 7.76 | 3,107,140 |
12 Jun 2024 | 7.77 | 7.93 | 7.72 | 7.91 | 7.91 | 3,213,800 |
11 Jun 2024 | 7.84 | 7.85 | 7.61 | 7.75 | 7.75 | 3,780,000 |
07 Jun 2024 | 7.52 | 7.87 | 7.52 | 7.83 | 7.83 | 6,556,980 |
06 Jun 2024 | 7.76 | 7.79 | 7.28 | 7.36 | 7.36 | 6,941,520 |
06 Jun 2024 | 0.2 Dividend | |||||
05 Jun 2024 | 8.06 | 8.07 | 7.87 | 7.89 | 7.69 | 4,362,700 |
04 Jun 2024 | 8.15 | 8.18 | 8.00 | 8.07 | 7.87 | 3,855,510 |
03 Jun 2024 | 8.38 | 8.38 | 8.07 | 8.20 | 7.99 | 3,685,470 |
31 May 2024 | 8.34 | 8.40 | 8.26 | 8.35 | 8.14 | 4,079,462 |
30 May 2024 | 8.41 | 8.46 | 8.33 | 8.34 | 8.13 | 3,106,300 |
29 May 2024 | 8.41 | 8.53 | 8.36 | 8.41 | 8.20 | 2,619,960 |
28 May 2024 | 8.61 | 8.63 | 8.42 | 8.43 | 8.22 | 3,255,860 |
27 May 2024 | 8.63 | 8.70 | 8.49 | 8.64 | 8.42 | 3,790,400 |
24 May 2024 | 8.63 | 8.82 | 8.55 | 8.63 | 8.41 | 3,976,500 |
23 May 2024 | 8.87 | 9.02 | 8.59 | 8.63 | 8.41 | 5,844,100 |
22 May 2024 | 8.97 | 9.03 | 8.85 | 8.89 | 8.66 | 3,195,800 |
21 May 2024 | 9.04 | 9.05 | 8.90 | 8.97 | 8.74 | 3,357,120 |
20 May 2024 | 9.03 | 9.10 | 8.99 | 9.06 | 8.83 | 4,089,020 |
17 May 2024 | 8.91 | 9.09 | 8.88 | 8.99 | 8.76 | 3,732,560 |
16 May 2024 | 8.82 | 8.96 | 8.82 | 8.91 | 8.68 | 3,729,900 |
15 May 2024 | 8.93 | 8.96 | 8.77 | 8.79 | 8.57 | 4,243,900 |
14 May 2024 | 8.76 | 8.94 | 8.76 | 8.93 | 8.70 | 4,795,420 |
13 May 2024 | 8.90 | 8.93 | 8.72 | 8.76 | 8.54 | 4,478,860 |
10 May 2024 | 9.08 | 9.26 | 8.96 | 8.98 | 8.75 | 4,208,520 |
09 May 2024 | 9.12 | 9.20 | 9.02 | 9.11 | 8.88 | 3,621,800 |
08 May 2024 | 9.22 | 9.22 | 9.04 | 9.07 | 8.84 | 4,205,740 |
07 May 2024 | 9.08 | 9.24 | 9.03 | 9.24 | 9.01 | 4,967,482 |
06 May 2024 | 8.94 | 9.08 | 8.93 | 9.07 | 8.84 | 5,227,660 |
30 Apr 2024 | 8.77 | 8.94 | 8.71 | 8.89 | 8.66 | 5,125,860 |
29 Apr 2024 | 8.55 | 8.83 | 8.55 | 8.80 | 8.58 | 5,887,960 |
26 Apr 2024 | 8.35 | 8.60 | 8.34 | 8.59 | 8.37 | 6,147,722 |
25 Apr 2024 | 8.46 | 8.55 | 8.26 | 8.40 | 8.19 | 8,065,830 |
24 Apr 2024 | 8.46 | 8.64 | 8.41 | 8.63 | 8.41 | 4,711,800 |
23 Apr 2024 | 8.31 | 8.53 | 8.28 | 8.45 | 8.24 | 4,733,760 |
22 Apr 2024 | 8.28 | 8.43 | 8.10 | 8.32 | 8.11 | 5,923,030 |
19 Apr 2024 | 8.40 | 8.50 | 8.20 | 8.31 | 8.10 | 5,830,700 |
18 Apr 2024 | 8.48 | 8.69 | 8.25 | 8.47 | 8.26 | 11,848,844 |
17 Apr 2024 | 7.93 | 8.46 | 7.93 | 8.46 | 8.25 | 5,031,600 |
16 Apr 2024 | 8.35 | 8.44 | 7.65 | 7.69 | 7.50 | 11,662,892 |
15 Apr 2024 | 9.17 | 9.25 | 8.30 | 8.50 | 8.28 | 10,080,900 |
12 Apr 2024 | 9.11 | 9.34 | 9.10 | 9.17 | 8.94 | 4,678,260 |
11 Apr 2024 | 9.10 | 9.27 | 8.88 | 9.14 | 8.91 | 5,633,084 |
10 Apr 2024 | 9.46 | 9.47 | 9.00 | 9.11 | 8.88 | 6,768,980 |
09 Apr 2024 | 9.39 | 9.50 | 9.12 | 9.41 | 9.17 | 7,593,066 |
08 Apr 2024 | 9.71 | 9.72 | 9.39 | 9.49 | 9.25 | 6,829,286 |
03 Apr 2024 | 9.68 | 9.80 | 9.51 | 9.74 | 9.49 | 4,810,660 |
02 Apr 2024 | 9.60 | 9.70 | 9.53 | 9.62 | 9.38 | 4,691,508 |
01 Apr 2024 | 9.36 | 9.58 | 9.32 | 9.58 | 9.34 | 4,968,220 |
29 Mar 2024 | 9.17 | 9.30 | 9.08 | 9.34 | 9.10 | 2,683,610 |
28 Mar 2024 | 9.08 | 9.28 | 9.00 | 9.19 | 8.96 | 5,588,920 |
27 Mar 2024 | 9.25 | 9.45 | 9.08 | 9.09 | 8.86 | 6,359,418 |
26 Mar 2024 | 9.05 | 9.25 | 9.01 | 9.24 | 9.01 | 5,539,048 |
25 Mar 2024 | 9.20 | 9.34 | 9.03 | 9.05 | 8.82 | 5,527,460 |
22 Mar 2024 | 9.55 | 9.61 | 9.20 | 9.27 | 9.04 | 8,692,380 |
21 Mar 2024 | 9.49 | 9.63 | 9.30 | 9.63 | 9.39 | 7,223,894 |
20 Mar 2024 | 9.21 | 9.37 | 9.20 | 9.37 | 9.13 | 4,715,060 |
19 Mar 2024 | 9.20 | 9.33 | 9.17 | 9.23 | 9.00 | 4,386,500 |
18 Mar 2024 | 9.04 | 9.22 | 9.01 | 9.20 | 8.97 | 4,520,016 |
15 Mar 2024 | 8.96 | 9.09 | 8.93 | 9.09 | 8.86 | 4,243,000 |
14 Mar 2024 | 8.92 | 9.09 | 8.81 | 9.00 | 8.77 | 5,204,460 |
13 Mar 2024 | 8.90 | 9.05 | 8.81 | 8.96 | 8.73 | 6,571,054 |
12 Mar 2024 | 8.78 | 8.91 | 8.73 | 8.91 | 8.68 | 7,078,414 |
11 Mar 2024 | 8.52 | 8.80 | 8.51 | 8.80 | 8.58 | 7,400,190 |
08 Mar 2024 | 8.57 | 8.61 | 8.38 | 8.53 | 8.31 | 4,694,100 |
07 Mar 2024 | 8.45 | 8.62 | 8.45 | 8.54 | 8.32 | 6,337,920 |
06 Mar 2024 | 8.35 | 8.50 | 8.32 | 8.45 | 8.24 | 4,758,360 |
05 Mar 2024 | 8.55 | 8.56 | 8.39 | 8.42 | 8.21 | 5,200,000 |
04 Mar 2024 | 8.54 | 8.60 | 8.39 | 8.54 | 8.32 | 6,480,320 |
01 Mar 2024 | 8.48 | 8.56 | 8.37 | 8.53 | 8.31 | 7,381,100 |
29 Feb 2024 | 8.14 | 8.47 | 8.08 | 8.46 | 8.25 | 10,262,900 |
28 Feb 2024 | 8.95 | 9.20 | 8.19 | 8.24 | 8.03 | 14,198,520 |
27 Feb 2024 | 8.73 | 8.95 | 8.63 | 8.92 | 8.69 | 7,658,720 |
26 Feb 2024 | 8.70 | 8.92 | 8.60 | 8.74 | 8.52 | 9,272,360 |
23 Feb 2024 | 8.35 | 8.71 | 8.35 | 8.69 | 8.47 | 8,315,794 |
22 Feb 2024 | 8.08 | 8.35 | 8.05 | 8.35 | 8.14 | 7,530,440 |
21 Feb 2024 | 7.85 | 8.39 | 7.75 | 8.12 | 7.91 | 11,107,454 |
20 Feb 2024 | 7.88 | 8.03 | 7.69 | 7.93 | 7.73 | 9,321,802 |
19 Feb 2024 | 7.53 | 7.91 | 7.53 | 7.89 | 7.69 | 14,295,440 |
08 Feb 2024 | 6.98 | 7.57 | 6.84 | 7.51 | 7.32 | 19,949,332 |
07 Feb 2024 | 7.49 | 7.49 | 6.78 | 6.92 | 6.74 | 19,318,820 |
06 Feb 2024 | 7.27 | 7.62 | 6.77 | 7.27 | 7.09 | 17,587,789 |
05 Feb 2024 | 8.70 | 8.79 | 7.47 | 7.52 | 7.33 | 15,707,661 |
02 Feb 2024 | 8.62 | 8.94 | 8.00 | 8.30 | 8.09 | 8,403,800 |
01 Feb 2024 | 8.80 | 8.86 | 8.33 | 8.60 | 8.38 | 7,795,200 |
31 Jan 2024 | 9.50 | 9.61 | 8.82 | 8.85 | 8.63 | 7,603,060 |
30 Jan 2024 | 9.92 | 10.03 | 9.53 | 9.57 | 9.33 | 4,762,900 |
29 Jan 2024 | 10.39 | 10.41 | 9.97 | 10.06 | 9.80 | 4,701,800 |
26 Jan 2024 | 10.29 | 10.63 | 10.23 | 10.41 | 10.15 | 5,442,410 |
25 Jan 2024 | 10.03 | 10.32 | 9.83 | 10.30 | 10.04 | 7,702,460 |
24 Jan 2024 | 9.61 | 10.03 | 9.35 | 10.00 | 9.75 | 8,690,680 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |