Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 7.60 | 7.60 | 7.49 | 7.60 | 7.60 | 5 |
25 Jul 2024 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | 7,681 |
24 Jul 2024 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | 5 |
23 Jul 2024 | 7.52 | 7.53 | 7.52 | 7.53 | 7.53 | 114 |
22 Jul 2024 | 7.30 | 7.38 | 7.30 | 7.38 | 7.38 | 88 |
19 Jul 2024 | 7.51 | 7.51 | 7.38 | 7.38 | 7.38 | 434 |
18 Jul 2024 | 7.89 | 8.10 | 7.81 | 7.82 | 7.82 | 2,540 |
17 Jul 2024 | 7.57 | 7.75 | 7.57 | 7.64 | 7.64 | 128 |
16 Jul 2024 | 7.23 | 7.36 | 7.20 | 7.29 | 7.29 | 1,368 |
15 Jul 2024 | 7.01 | 7.08 | 7.01 | 7.05 | 7.05 | 700 |
12 Jul 2024 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | 283 |
11 Jul 2024 | 6.78 | 7.00 | 6.78 | 7.00 | 7.00 | 253 |
10 Jul 2024 | - | - | - | - | - | - |
09 Jul 2024 | 7.09 | 7.09 | 6.89 | 6.89 | 6.89 | 1,118 |
08 Jul 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 10 |
05 Jul 2024 | - | - | - | - | - | - |
04 Jul 2024 | - | - | - | - | - | - |
03 Jul 2024 | - | - | - | - | - | - |
02 Jul 2024 | 6.93 | 6.95 | 6.93 | 6.93 | 6.93 | 356 |
01 Jul 2024 | 6.90 | 6.99 | 6.90 | 6.99 | 6.99 | 245 |
28 Jun 2024 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | 500 |
27 Jun 2024 | - | - | - | - | - | - |
26 Jun 2024 | 6.61 | 6.66 | 6.56 | 6.66 | 6.66 | 372 |
25 Jun 2024 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | - |
24 Jun 2024 | 7.04 | 7.18 | 7.00 | 7.18 | 7.18 | 39 |
21 Jun 2024 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | 1 |
20 Jun 2024 | - | - | - | - | - | - |
19 Jun 2024 | - | - | - | - | - | - |
18 Jun 2024 | 7.05 | 7.06 | 7.01 | 7.06 | 7.06 | 359 |
17 Jun 2024 | - | - | - | - | - | - |
14 Jun 2024 | - | - | - | - | - | - |
13 Jun 2024 | 7.19 | 7.19 | 7.01 | 7.01 | 7.01 | 223 |
12 Jun 2024 | 7.44 | 7.44 | 7.39 | 7.43 | 7.43 | 104 |
11 Jun 2024 | 7.22 | 7.28 | 7.13 | 7.28 | 7.28 | 209 |
10 Jun 2024 | 7.29 | 7.36 | 7.22 | 7.29 | 7.29 | 716 |
07 Jun 2024 | 7.63 | 7.63 | 7.44 | 7.59 | 7.59 | 11 |
06 Jun 2024 | 7.57 | 7.70 | 7.57 | 7.70 | 7.70 | 6 |
05 Jun 2024 | 7.80 | 7.80 | 7.60 | 7.60 | 7.60 | 123 |
04 Jun 2024 | 7.61 | 7.92 | 7.61 | 7.92 | 7.92 | 1,037 |
03 Jun 2024 | 7.68 | 7.78 | 7.68 | 7.75 | 7.75 | 800 |
31 May 2024 | 7.52 | 7.79 | 7.52 | 7.79 | 7.79 | 617 |
30 May 2024 | 7.07 | 7.25 | 7.05 | 7.25 | 7.25 | 910 |
29 May 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 14 |
28 May 2024 | 6.93 | 6.94 | 6.92 | 6.92 | 6.92 | 669 |
24 May 2024 | 7.03 | 7.03 | 7.00 | 7.02 | 7.02 | 121 |
23 May 2024 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | 300 |
22 May 2024 | 7.26 | 7.40 | 7.25 | 7.40 | 7.40 | 242 |
21 May 2024 | - | - | - | - | - | - |
20 May 2024 | 7.39 | 7.49 | 7.20 | 7.28 | 7.28 | 2,363 |
17 May 2024 | 7.49 | 7.49 | 7.46 | 7.46 | 7.46 | 378 |
16 May 2024 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | 58 |
15 May 2024 | 8.01 | 8.01 | 7.55 | 7.55 | 7.55 | 6,716 |
14 May 2024 | 7.72 | 7.72 | 7.56 | 7.57 | 7.57 | 1,650 |
13 May 2024 | 7.52 | 7.61 | 7.48 | 7.57 | 7.57 | 4,484 |
10 May 2024 | 7.02 | 7.10 | 7.00 | 7.00 | 7.00 | 57 |
09 May 2024 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | 150 |
08 May 2024 | 7.10 | 7.21 | 6.72 | 6.74 | 6.74 | 553 |
07 May 2024 | 6.62 | 6.76 | 6.62 | 6.75 | 6.75 | 2,287 |
03 May 2024 | 7.02 | 7.02 | 6.78 | 6.78 | 6.78 | 280 |
02 May 2024 | 6.59 | 6.78 | 6.59 | 6.78 | 6.78 | 1,075 |
01 May 2024 | 6.30 | 6.56 | 6.30 | 6.56 | 6.56 | 1,703 |
30 Apr 2024 | 6.08 | 6.08 | 6.06 | 6.07 | 6.07 | 409 |
29 Apr 2024 | 6.25 | 6.35 | 6.18 | 6.24 | 6.24 | 1,724 |
26 Apr 2024 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | 400 |
25 Apr 2024 | 6.11 | 6.11 | 6.06 | 6.09 | 6.09 | 997 |
24 Apr 2024 | 6.08 | 6.16 | 6.08 | 6.15 | 6.15 | 3,071 |
23 Apr 2024 | 6.09 | 6.22 | 6.08 | 6.22 | 6.22 | 1,633 |
22 Apr 2024 | 6.01 | 6.05 | 5.89 | 6.05 | 6.05 | 1,872 |
19 Apr 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 333 |
18 Apr 2024 | 5.90 | 5.90 | 5.86 | 5.89 | 5.89 | 147 |
17 Apr 2024 | 5.91 | 5.92 | 5.76 | 5.77 | 5.77 | 565 |
16 Apr 2024 | 6.33 | 6.33 | 5.82 | 5.82 | 5.82 | 594 |
15 Apr 2024 | 6.07 | 6.13 | 5.93 | 6.13 | 6.13 | 762 |
12 Apr 2024 | 6.14 | 6.20 | 6.10 | 6.20 | 6.20 | 382 |
11 Apr 2024 | 6.13 | 6.25 | 6.13 | 6.24 | 6.24 | 2,083 |
10 Apr 2024 | 6.55 | 6.55 | 6.25 | 6.25 | 6.25 | 294 |
09 Apr 2024 | 6.95 | 7.13 | 6.82 | 7.01 | 7.01 | 2,924 |
08 Apr 2024 | 6.51 | 6.56 | 6.46 | 6.56 | 6.56 | 24 |
05 Apr 2024 | 6.92 | 6.92 | 6.55 | 6.56 | 6.56 | 1,484 |
04 Apr 2024 | 7.07 | 7.07 | 6.91 | 6.98 | 6.98 | 2,251 |
03 Apr 2024 | 7.04 | 7.18 | 7.04 | 7.16 | 7.16 | 211 |
02 Apr 2024 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | 61 |
28 Mar 2024 | 7.91 | 7.93 | 7.91 | 7.93 | 7.93 | 3 |
27 Mar 2024 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | 2,000 |
26 Mar 2024 | 7.99 | 8.02 | 7.82 | 7.82 | 7.82 | 651 |
25 Mar 2024 | 8.10 | 8.10 | 8.00 | 8.03 | 8.03 | 24 |
22 Mar 2024 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | 4 |
21 Mar 2024 | 8.48 | 8.48 | 8.29 | 8.35 | 8.35 | 17 |
20 Mar 2024 | - | - | - | - | - | - |
19 Mar 2024 | 8.24 | 8.33 | 8.24 | 8.24 | 8.24 | 411 |
18 Mar 2024 | 8.56 | 8.60 | 8.43 | 8.43 | 8.43 | 215 |
15 Mar 2024 | 8.80 | 8.80 | 8.72 | 8.80 | 8.80 | 45 |
14 Mar 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 19 |
13 Mar 2024 | 9.16 | 9.16 | 9.14 | 9.14 | 9.14 | 12 |
12 Mar 2024 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | 5 |
11 Mar 2024 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 19 |
08 Mar 2024 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | 100 |
07 Mar 2024 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | 4 |
06 Mar 2024 | 9.74 | 9.78 | 9.54 | 9.54 | 9.54 | 27 |
05 Mar 2024 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |