Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 9.59 | 9.59 | 9.29 | 9.29 | 9.29 | 131 |
25 Jul 2024 | 9.28 | 9.44 | 9.28 | 9.44 | 9.44 | 18 |
24 Jul 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 406 |
23 Jul 2024 | 9.65 | 9.65 | 9.61 | 9.61 | 9.61 | 330 |
22 Jul 2024 | 9.04 | 9.30 | 9.04 | 9.30 | 9.30 | 125 |
19 Jul 2024 | 9.35 | 9.35 | 9.15 | 9.24 | 9.24 | 1,995 |
18 Jul 2024 | 9.32 | 9.55 | 9.18 | 9.49 | 9.49 | 233 |
17 Jul 2024 | 9.46 | 9.46 | 9.23 | 9.23 | 9.23 | 205 |
16 Jul 2024 | 9.36 | 9.43 | 9.23 | 9.43 | 9.43 | 86 |
15 Jul 2024 | 9.15 | 9.45 | 9.13 | 9.38 | 9.38 | 206 |
12 Jul 2024 | 9.00 | 9.08 | 8.95 | 9.07 | 9.07 | 185 |
11 Jul 2024 | 9.52 | 9.59 | 9.31 | 9.32 | 9.32 | 16,818 |
10 Jul 2024 | 9.42 | 9.56 | 9.42 | 9.56 | 9.56 | 613 |
09 Jul 2024 | 9.68 | 9.78 | 9.61 | 9.61 | 9.61 | 67 |
08 Jul 2024 | 9.79 | 9.94 | 9.79 | 9.82 | 9.82 | 725 |
05 Jul 2024 | 9.70 | 9.91 | 9.70 | 9.89 | 9.89 | 330 |
04 Jul 2024 | - | - | - | - | - | - |
03 Jul 2024 | 9.84 | 10.00 | 9.75 | 9.84 | 9.84 | 921 |
02 Jul 2024 | 9.42 | 9.72 | 9.42 | 9.71 | 9.71 | 8 |
01 Jul 2024 | 9.60 | 9.76 | 9.51 | 9.51 | 9.51 | 83 |
28 Jun 2024 | 9.64 | 9.78 | 9.62 | 9.69 | 9.69 | 82 |
27 Jun 2024 | 9.24 | 9.36 | 9.24 | 9.36 | 9.36 | 1,303 |
26 Jun 2024 | 9.15 | 9.15 | 8.97 | 9.06 | 9.06 | 11 |
25 Jun 2024 | 9.09 | 9.15 | 9.06 | 9.07 | 9.07 | 291 |
24 Jun 2024 | 9.16 | 9.24 | 9.10 | 9.15 | 9.15 | 206 |
21 Jun 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 35 |
20 Jun 2024 | 9.44 | 9.51 | 9.20 | 9.20 | 9.20 | 718 |
19 Jun 2024 | - | - | - | - | - | - |
18 Jun 2024 | - | - | - | - | - | - |
17 Jun 2024 | 9.02 | 9.28 | 9.02 | 9.28 | 9.28 | 205 |
14 Jun 2024 | 9.49 | 9.49 | 9.15 | 9.15 | 9.15 | 1,969 |
13 Jun 2024 | 9.90 | 9.93 | 9.67 | 9.70 | 9.70 | 5,970 |
12 Jun 2024 | 10.10 | 10.10 | 9.95 | 10.07 | 10.07 | 17,360 |
11 Jun 2024 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | 80 |
10 Jun 2024 | 9.72 | 9.74 | 9.67 | 9.73 | 9.73 | 496 |
07 Jun 2024 | 9.93 | 9.99 | 9.82 | 9.82 | 9.82 | 727 |
06 Jun 2024 | 10.39 | 10.43 | 10.36 | 10.43 | 10.43 | 1,043 |
05 Jun 2024 | 10.74 | 10.74 | 10.70 | 10.70 | 10.70 | 200 |
04 Jun 2024 | - | - | - | - | - | - |
03 Jun 2024 | 10.65 | 10.74 | 10.44 | 10.50 | 10.50 | 1,861 |
31 May 2024 | 10.24 | 10.61 | 10.24 | 10.61 | 10.61 | 149 |
30 May 2024 | 10.34 | 10.44 | 10.34 | 10.44 | 10.44 | 885 |
29 May 2024 | 10.41 | 10.71 | 10.41 | 10.67 | 10.67 | 229 |
28 May 2024 | 10.41 | 10.51 | 10.41 | 10.41 | 10.41 | 287 |
24 May 2024 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 6 |
23 May 2024 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 2,000 |
22 May 2024 | 10.47 | 10.71 | 10.47 | 10.56 | 10.56 | 533 |
21 May 2024 | 10.74 | 10.84 | 10.74 | 10.84 | 10.84 | 231 |
20 May 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 390 |
17 May 2024 | 10.66 | 10.78 | 10.66 | 10.76 | 10.76 | 297 |
16 May 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 2 |
15 May 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 2 |
14 May 2024 | 10.48 | 10.59 | 10.48 | 10.59 | 10.59 | 321 |
13 May 2024 | 10.24 | 10.24 | 10.15 | 10.15 | 10.15 | 490 |
10 May 2024 | 10.26 | 10.26 | 10.05 | 10.05 | 10.05 | 101 |
09 May 2024 | 9.86 | 9.97 | 9.86 | 9.97 | 9.97 | 874 |
08 May 2024 | 9.68 | 9.73 | 9.49 | 9.73 | 9.73 | 211 |
07 May 2024 | 9.83 | 10.60 | 9.83 | 9.99 | 9.99 | 15,004 |
03 May 2024 | 9.16 | 9.16 | 9.13 | 9.13 | 9.13 | 50 |
02 May 2024 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | 3 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | 222 |
29 Apr 2024 | 9.38 | 9.38 | 9.28 | 9.38 | 9.38 | 225 |
26 Apr 2024 | 8.98 | 9.19 | 8.98 | 9.19 | 9.19 | 505 |
25 Apr 2024 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | - |
24 Apr 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 23 |
23 Apr 2024 | 8.31 | 8.56 | 8.31 | 8.56 | 8.56 | 54 |
22 Apr 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 140 |
19 Apr 2024 | - | - | - | - | - | - |
18 Apr 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 213 |
17 Apr 2024 | 8.20 | 8.47 | 8.20 | 8.41 | 8.41 | 135 |
16 Apr 2024 | 7.72 | 8.04 | 7.66 | 8.04 | 8.04 | 262 |
15 Apr 2024 | 8.36 | 8.36 | 8.20 | 8.20 | 8.20 | 3,363 |
12 Apr 2024 | 8.65 | 8.65 | 8.39 | 8.39 | 8.39 | 268 |
11 Apr 2024 | - | - | - | - | - | - |
10 Apr 2024 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | 100 |
09 Apr 2024 | 8.47 | 8.89 | 8.47 | 8.67 | 8.67 | 575 |
08 Apr 2024 | 8.47 | 8.47 | 8.42 | 8.42 | 8.42 | 19 |
05 Apr 2024 | 8.29 | 8.40 | 8.29 | 8.40 | 8.40 | 109 |
04 Apr 2024 | 8.84 | 8.84 | 8.64 | 8.64 | 8.64 | 286 |
03 Apr 2024 | 8.56 | 8.60 | 8.56 | 8.60 | 8.60 | 107 |
02 Apr 2024 | 8.36 | 8.36 | 8.27 | 8.27 | 8.27 | 55 |
28 Mar 2024 | 8.84 | 8.84 | 8.72 | 8.72 | 8.72 | 1,360 |
27 Mar 2024 | 8.55 | 8.56 | 8.55 | 8.56 | 8.56 | 2,569 |
26 Mar 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 3,080 |
25 Mar 2024 | 8.50 | 8.51 | 8.41 | 8.45 | 8.45 | 148 |
22 Mar 2024 | 8.57 | 8.57 | 8.49 | 8.49 | 8.49 | 106 |
21 Mar 2024 | 8.71 | 8.71 | 8.49 | 8.49 | 8.49 | 308 |
20 Mar 2024 | 8.05 | 8.40 | 8.00 | 8.40 | 8.40 | 523 |
19 Mar 2024 | 8.32 | 8.46 | 8.10 | 8.10 | 8.10 | 2,978 |
18 Mar 2024 | 8.69 | 8.69 | 8.54 | 8.54 | 8.54 | 62 |
15 Mar 2024 | 9.08 | 9.08 | 8.69 | 8.77 | 8.77 | 532 |
14 Mar 2024 | 9.30 | 9.30 | 9.00 | 9.02 | 9.02 | 4,334 |
13 Mar 2024 | 8.96 | 9.47 | 8.96 | 9.34 | 9.34 | 903 |
12 Mar 2024 | 8.97 | 8.97 | 8.83 | 8.95 | 8.95 | 77 |
11 Mar 2024 | 8.94 | 9.08 | 8.93 | 8.98 | 8.98 | 245 |
08 Mar 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 17 |
07 Mar 2024 | 8.98 | 9.11 | 8.91 | 9.06 | 9.06 | 114 |
06 Mar 2024 | 8.69 | 8.75 | 8.51 | 8.75 | 8.75 | 2,121 |
05 Mar 2024 | 8.88 | 9.01 | 8.66 | 9.01 | 9.01 | 4,905 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |