Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 7.12 | 7.20 | 7.10 | 7.10 | 7.10 | 10 |
25 Jul 2024 | 7.10 | 7.20 | 7.10 | 7.14 | 7.14 | 16 |
24 Jul 2024 | 7.24 | 7.26 | 7.24 | 7.24 | 7.24 | 22 |
23 Jul 2024 | 7.26 | 7.26 | 7.24 | 7.26 | 7.26 | 73 |
22 Jul 2024 | 7.24 | 7.24 | 7.16 | 7.20 | 7.20 | 1,817 |
19 Jul 2024 | 7.22 | 7.24 | 7.14 | 7.22 | 7.22 | 1,981 |
18 Jul 2024 | 6.98 | 7.22 | 6.96 | 7.22 | 7.22 | 400 |
17 Jul 2024 | 6.98 | 6.98 | 6.94 | 6.94 | 6.94 | 31 |
16 Jul 2024 | 6.94 | 7.02 | 6.94 | 7.00 | 7.00 | 52 |
15 Jul 2024 | 7.00 | 7.00 | 6.96 | 7.00 | 7.00 | 14 |
12 Jul 2024 | 7.00 | 7.00 | 6.98 | 7.00 | 7.00 | 12 |
11 Jul 2024 | 6.98 | 7.00 | 6.98 | 7.00 | 7.00 | 66 |
10 Jul 2024 | 7.00 | 7.00 | 6.98 | 6.98 | 6.98 | 94 |
09 Jul 2024 | 6.98 | 6.98 | 6.94 | 6.98 | 6.98 | 54 |
08 Jul 2024 | 6.90 | 6.94 | 6.90 | 6.94 | 6.94 | 33 |
05 Jul 2024 | 6.92 | 6.92 | 6.90 | 6.90 | 6.90 | 13 |
04 Jul 2024 | 6.86 | 6.92 | 6.86 | 6.90 | 6.90 | 165 |
03 Jul 2024 | 6.88 | 6.90 | 6.88 | 6.88 | 6.88 | 3,655 |
02 Jul 2024 | 6.84 | 6.90 | 6.84 | 6.88 | 6.88 | 38 |
01 Jul 2024 | 6.90 | 6.90 | 6.84 | 6.86 | 6.86 | 36 |
28 Jun 2024 | 6.82 | 6.90 | 6.82 | 6.88 | 6.88 | 16 |
27 Jun 2024 | 6.92 | 6.92 | 6.84 | 6.88 | 6.88 | 12 |
26 Jun 2024 | 6.90 | 6.92 | 6.88 | 6.92 | 6.92 | 165 |
25 Jun 2024 | 6.92 | 6.92 | 6.84 | 6.88 | 6.88 | 118 |
24 Jun 2024 | 6.96 | 6.96 | 6.88 | 6.92 | 6.92 | 190 |
21 Jun 2024 | 6.96 | 6.96 | 6.92 | 6.92 | 6.92 | 127 |
20 Jun 2024 | 6.98 | 6.98 | 6.92 | 6.96 | 6.96 | 13 |
19 Jun 2024 | 6.90 | 6.96 | 6.90 | 6.96 | 6.96 | 28 |
18 Jun 2024 | 6.96 | 6.98 | 6.90 | 6.98 | 6.98 | 113 |
17 Jun 2024 | 7.04 | 7.08 | 6.92 | 7.00 | 7.00 | 122 |
17 Jun 2024 | 0.5 Dividend | |||||
14 Jun 2024 | 7.46 | 7.62 | 7.44 | 7.48 | 6.98 | 437 |
13 Jun 2024 | 7.40 | 7.46 | 7.36 | 7.40 | 6.91 | 241 |
12 Jun 2024 | 7.38 | 7.40 | 7.38 | 7.40 | 6.91 | 24 |
11 Jun 2024 | 7.34 | 7.42 | 7.34 | 7.40 | 6.91 | 23 |
10 Jun 2024 | 7.36 | 7.42 | 7.30 | 7.40 | 6.91 | 64 |
07 Jun 2024 | 7.34 | 7.34 | 7.28 | 7.34 | 6.85 | 26 |
06 Jun 2024 | 7.32 | 7.38 | 7.26 | 7.34 | 6.85 | 20 |
05 Jun 2024 | 7.36 | 7.36 | 7.24 | 7.24 | 6.76 | 115 |
04 Jun 2024 | 7.40 | 7.40 | 7.32 | 7.36 | 6.87 | 222 |
03 Jun 2024 | 7.40 | 7.42 | 7.32 | 7.34 | 6.85 | 87 |
31 May 2024 | 7.40 | 7.42 | 7.30 | 7.42 | 6.92 | 135 |
30 May 2024 | 7.44 | 7.46 | 7.36 | 7.42 | 6.92 | 99 |
29 May 2024 | 7.48 | 7.54 | 7.48 | 7.52 | 7.02 | 42 |
28 May 2024 | 7.48 | 7.52 | 7.46 | 7.46 | 6.96 | 12 |
24 May 2024 | 7.40 | 7.48 | 7.40 | 7.44 | 6.94 | 39 |
23 May 2024 | 7.52 | 7.52 | 7.38 | 7.48 | 6.98 | 364 |
22 May 2024 | 7.48 | 7.50 | 7.48 | 7.50 | 7.00 | 289 |
21 May 2024 | 7.56 | 7.56 | 7.50 | 7.50 | 7.00 | 64 |
20 May 2024 | 7.56 | 7.56 | 7.46 | 7.56 | 7.05 | 1,878 |
17 May 2024 | 7.60 | 7.60 | 7.40 | 7.48 | 6.98 | 536 |
16 May 2024 | 7.42 | 7.52 | 7.40 | 7.48 | 6.98 | 40 |
15 May 2024 | 7.28 | 7.38 | 7.24 | 7.38 | 6.89 | 3,874 |
14 May 2024 | 7.18 | 7.28 | 7.10 | 7.16 | 6.68 | 55 |
13 May 2024 | 7.04 | 7.08 | 7.00 | 7.08 | 6.61 | 68 |
10 May 2024 | 7.06 | 7.10 | 6.98 | 7.02 | 6.55 | 55 |
09 May 2024 | 7.04 | 7.06 | 7.02 | 7.06 | 6.59 | 39 |
08 May 2024 | 7.00 | 7.08 | 7.00 | 7.00 | 6.53 | 38 |
07 May 2024 | 7.00 | 7.06 | 6.96 | 6.97 | 6.50 | 13,329 |
03 May 2024 | 7.08 | 7.08 | 7.00 | 7.00 | 6.53 | 19 |
02 May 2024 | 7.08 | 7.08 | 7.02 | 7.04 | 6.57 | 33 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 7.26 | 7.26 | 7.04 | 7.04 | 6.57 | 39 |
29 Apr 2024 | 7.46 | 7.46 | 7.20 | 7.28 | 6.79 | 20 |
26 Apr 2024 | 7.18 | 7.18 | 7.10 | 7.12 | 6.64 | 402 |
25 Apr 2024 | 7.20 | 7.20 | 7.10 | 7.14 | 6.66 | 121 |
24 Apr 2024 | 7.26 | 7.26 | 7.08 | 7.08 | 6.61 | 102 |
23 Apr 2024 | 7.08 | 7.10 | 7.04 | 7.04 | 6.57 | 10 |
22 Apr 2024 | 7.10 | 7.10 | 7.02 | 7.08 | 6.61 | 94 |
19 Apr 2024 | 6.88 | 7.08 | 6.88 | 7.08 | 6.61 | 11 |
18 Apr 2024 | 6.94 | 7.00 | 6.92 | 6.98 | 6.51 | 105 |
17 Apr 2024 | 7.12 | 7.12 | 6.94 | 6.98 | 6.51 | 133 |
16 Apr 2024 | 6.86 | 7.14 | 6.86 | 7.00 | 6.53 | 229 |
15 Apr 2024 | 6.96 | 7.08 | 6.96 | 7.00 | 6.53 | 61 |
12 Apr 2024 | 6.88 | 7.00 | 6.88 | 6.96 | 6.49 | 51 |
11 Apr 2024 | 6.98 | 6.98 | 6.86 | 6.90 | 6.44 | 58 |
10 Apr 2024 | 6.98 | 6.98 | 6.88 | 6.90 | 6.44 | 155 |
09 Apr 2024 | 6.82 | 6.96 | 6.82 | 6.88 | 6.42 | 111 |
08 Apr 2024 | 6.80 | 6.92 | 6.78 | 6.92 | 6.46 | 22 |
05 Apr 2024 | 6.80 | 6.80 | 6.74 | 6.78 | 6.33 | 11 |
04 Apr 2024 | 6.80 | 6.80 | 6.74 | 6.78 | 6.33 | 10 |
03 Apr 2024 | 6.80 | 6.86 | 6.76 | 6.78 | 6.33 | 17 |
02 Apr 2024 | 6.78 | 6.84 | 6.72 | 6.76 | 6.31 | 37 |
28 Mar 2024 | 6.68 | 6.84 | 6.64 | 6.78 | 6.33 | 58 |
27 Mar 2024 | 6.68 | 6.68 | 6.66 | 6.66 | 6.21 | 5 |
26 Mar 2024 | 6.60 | 6.70 | 6.58 | 6.58 | 6.14 | 5 |
25 Mar 2024 | 6.60 | 6.60 | 6.58 | 6.60 | 6.16 | 15 |
22 Mar 2024 | 6.66 | 6.66 | 6.54 | 6.58 | 6.14 | 10 |
21 Mar 2024 | 6.58 | 6.58 | 6.54 | 6.56 | 6.12 | 8 |
20 Mar 2024 | 6.64 | 6.64 | 6.54 | 6.54 | 6.10 | 9 |
19 Mar 2024 | 6.68 | 6.70 | 6.60 | 6.60 | 6.16 | 1 |
18 Mar 2024 | 6.68 | 6.68 | 6.56 | 6.60 | 6.16 | 21 |
15 Mar 2024 | 6.46 | 6.70 | 6.46 | 6.48 | 6.05 | 50 |
14 Mar 2024 | 6.50 | 6.52 | 6.48 | 6.48 | 6.05 | 22 |
13 Mar 2024 | 6.48 | 6.56 | 6.48 | 6.48 | 6.05 | 10 |
12 Mar 2024 | 6.60 | 6.60 | 6.46 | 6.50 | 6.07 | 5 |
11 Mar 2024 | 6.50 | 6.50 | 6.40 | 6.50 | 6.07 | 20 |
08 Mar 2024 | 6.50 | 6.50 | 6.42 | 6.42 | 5.99 | 16 |
07 Mar 2024 | 6.50 | 6.50 | 6.42 | 6.48 | 6.05 | 61 |
06 Mar 2024 | 6.54 | 6.54 | 6.46 | 6.46 | 6.03 | 53 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |