Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 7.05 | 7.09 | 7.01 | 7.06 | 7.06 | 953 |
25 Jul 2024 | 7.09 | 7.05 | 6.97 | 6.98 | 6.98 | 1,768 |
24 Jul 2024 | 7.31 | 7.26 | 7.06 | 7.08 | 7.08 | 858 |
23 Jul 2024 | 7.38 | 7.38 | 7.28 | 7.36 | 7.36 | 1,861 |
22 Jul 2024 | 7.18 | 7.36 | 7.24 | 7.33 | 7.33 | 2,218 |
19 Jul 2024 | 7.20 | 7.31 | 7.18 | 7.18 | 7.18 | 1,712 |
18 Jul 2024 | 7.16 | 7.23 | 7.09 | 7.20 | 7.20 | 3,679 |
17 Jul 2024 | 7.11 | 7.09 | 7.07 | 7.07 | 7.07 | 2,454 |
16 Jul 2024 | 7.12 | 7.11 | 7.03 | 7.04 | 7.04 | 2,054 |
15 Jul 2024 | 7.17 | 7.16 | 7.08 | 7.09 | 7.09 | 3,916 |
12 Jul 2024 | 7.10 | 7.15 | 6.97 | 7.15 | 7.15 | 1,677 |
11 Jul 2024 | 7.12 | 7.09 | 6.99 | 7.05 | 7.05 | 3,699 |
10 Jul 2024 | 7.03 | 7.07 | 7.00 | 7.03 | 7.03 | 2,692 |
09 Jul 2024 | 7.10 | 7.14 | 7.14 | 7.14 | 7.14 | 604 |
08 Jul 2024 | 7.07 | 7.14 | 7.01 | 7.12 | 7.12 | 27,068 |
05 Jul 2024 | 7.24 | 7.26 | 7.05 | 7.15 | 7.15 | 23,296 |
04 Jul 2024 | 7.19 | 7.24 | 7.14 | 7.19 | 7.19 | 1,011 |
03 Jul 2024 | 7.17 | 7.22 | 7.11 | 7.19 | 7.19 | 1,223,214 |
02 Jul 2024 | 7.41 | 7.39 | 7.15 | 7.20 | 7.20 | 5,762 |
01 Jul 2024 | 7.41 | 7.51 | 7.38 | 7.45 | 7.45 | 7,065 |
28 Jun 2024 | 7.43 | 7.47 | 7.34 | 7.38 | 7.38 | 11,803 |
27 Jun 2024 | 7.28 | 7.41 | 7.32 | 7.41 | 7.41 | 2,412 |
26 Jun 2024 | 7.47 | 7.39 | 7.34 | 7.38 | 7.38 | 3,727 |
25 Jun 2024 | 7.36 | 7.45 | 7.34 | 7.41 | 7.41 | 10,086 |
24 Jun 2024 | 7.43 | 7.45 | 7.34 | 7.40 | 7.40 | 6,930 |
21 Jun 2024 | - | - | - | - | - | - |
20 Jun 2024 | 7.32 | 7.42 | 7.30 | 7.36 | 7.36 | 8,969 |
19 Jun 2024 | 7.27 | 7.34 | 7.28 | 7.31 | 7.31 | 20,863 |
18 Jun 2024 | 7.16 | 7.30 | 7.20 | 7.29 | 7.29 | 7,856 |
17 Jun 2024 | 7.14 | 7.18 | 7.05 | 7.18 | 7.18 | 6,797 |
14 Jun 2024 | 7.32 | 7.28 | 7.14 | 7.17 | 7.17 | 8,256 |
13 Jun 2024 | 7.26 | 7.32 | 7.18 | 7.26 | 7.26 | 5,793 |
12 Jun 2024 | 7.33 | 7.32 | 7.22 | 7.28 | 7.28 | 3,720 |
11 Jun 2024 | 7.41 | 7.34 | 7.22 | 7.30 | 7.30 | 9,312 |
10 Jun 2024 | 7.38 | 7.41 | 7.31 | 7.36 | 7.36 | 6,249 |
07 Jun 2024 | 7.52 | 7.53 | 7.41 | 7.45 | 7.45 | 6,441 |
06 Jun 2024 | 7.66 | 7.67 | 7.53 | 7.57 | 7.57 | 16,038 |
05 Jun 2024 | 7.69 | 7.70 | 7.57 | 7.63 | 7.63 | 4,309 |
04 Jun 2024 | 7.75 | 7.78 | 7.61 | 7.69 | 7.69 | 4,299 |
03 Jun 2024 | 7.79 | 7.89 | 7.70 | 7.80 | 7.80 | 21,246 |
31 May 2024 | 7.81 | 7.80 | 7.70 | 7.77 | 7.77 | 31,593 |
30 May 2024 | 7.61 | 7.75 | 7.61 | 7.67 | 7.67 | 9,840 |
29 May 2024 | 7.71 | 7.74 | 7.64 | 7.70 | 7.70 | 8,336 |
28 May 2024 | 7.80 | 7.89 | 7.73 | 7.75 | 7.75 | 13,250 |
24 May 2024 | 7.85 | 7.97 | 7.74 | 7.96 | 7.96 | 4,592 |
23 May 2024 | 7.94 | 7.97 | 7.78 | 7.89 | 7.89 | 47,948 |
22 May 2024 | 7.96 | 8.01 | 7.92 | 7.92 | 7.92 | 6,004 |
21 May 2024 | 7.99 | 8.10 | 7.91 | 8.00 | 8.00 | 17,150 |
20 May 2024 | 7.71 | 8.04 | 7.72 | 7.80 | 7.80 | 28,916 |
17 May 2024 | 7.41 | 7.45 | 7.31 | 7.39 | 7.39 | 4,192 |
16 May 2024 | 7.36 | 7.46 | 7.38 | 7.43 | 7.43 | 3,779 |
15 May 2024 | 7.33 | 7.59 | 7.34 | 7.35 | 7.35 | 11,967 |
14 May 2024 | 7.19 | 7.34 | 7.23 | 7.32 | 7.32 | 7,600 |
13 May 2024 | 7.17 | 7.18 | 7.07 | 7.16 | 7.16 | 4,762 |
10 May 2024 | 7.10 | 7.22 | 7.10 | 7.16 | 7.16 | 6,413 |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | 7.02 | 7.14 | 7.05 | 7.09 | 7.09 | 6,580 |
07 May 2024 | 6.82 | 7.07 | 6.80 | 7.05 | 7.05 | 15,650 |
03 May 2024 | 6.87 | 6.88 | 6.76 | 6.86 | 6.86 | 21,833 |
02 May 2024 | 6.77 | 6.90 | 6.69 | 6.82 | 6.82 | 7,184 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 6.88 | 6.89 | 6.74 | 6.74 | 6.74 | 6,895 |
29 Apr 2024 | 6.98 | 6.93 | 6.78 | 6.84 | 6.84 | 11,009 |
26 Apr 2024 | 7.01 | 7.16 | 6.93 | 7.03 | 7.03 | 45,559 |
25 Apr 2024 | 7.22 | 7.41 | 6.99 | 7.32 | 7.32 | 108,334 |
24 Apr 2024 | 7.26 | 7.22 | 7.11 | 7.16 | 7.16 | 5,731 |
23 Apr 2024 | 7.24 | 7.29 | 7.18 | 7.21 | 7.21 | 16,426 |
22 Apr 2024 | 7.19 | 7.24 | 7.18 | 7.21 | 7.21 | 20,869 |
19 Apr 2024 | 7.05 | 7.19 | 7.05 | 7.13 | 7.13 | 18,345 |
18 Apr 2024 | 6.99 | 7.08 | 6.92 | 7.03 | 7.03 | 13,522 |
17 Apr 2024 | 7.07 | 7.11 | 6.97 | 7.07 | 7.07 | 52,949 |
16 Apr 2024 | 7.30 | 7.21 | 7.06 | 7.08 | 7.08 | 11,467 |
15 Apr 2024 | 7.37 | 7.44 | 7.24 | 7.41 | 7.41 | 13,858 |
12 Apr 2024 | 7.43 | 7.54 | 7.36 | 7.51 | 7.51 | 7,680 |
11 Apr 2024 | 7.41 | 7.51 | 7.40 | 7.48 | 7.48 | 39,607 |
10 Apr 2024 | 7.45 | 7.49 | 7.39 | 7.42 | 7.42 | 24,295 |
09 Apr 2024 | 7.30 | 7.45 | 7.34 | 7.34 | 7.34 | 5,634 |
08 Apr 2024 | 7.35 | 7.33 | 7.26 | 7.30 | 7.30 | 9,391 |
05 Apr 2024 | 7.24 | 7.34 | 7.18 | 7.32 | 7.32 | 1,264,460 |
04 Apr 2024 | 7.08 | 7.38 | 7.09 | 7.23 | 7.23 | 41,002 |
03 Apr 2024 | 7.16 | 7.22 | 7.05 | 7.19 | 7.19 | 45,354 |
02 Apr 2024 | 7.05 | 7.20 | 7.06 | 7.10 | 7.10 | 27,590 |
28 Mar 2024 | 7.09 | 7.09 | 6.99 | 7.04 | 7.04 | 24,066 |
27 Mar 2024 | 7.22 | 7.24 | 7.07 | 7.09 | 7.09 | 83,533 |
27 Mar 2024 | 0.25 Dividend | |||||
26 Mar 2024 | 7.53 | 7.55 | 7.39 | 7.49 | 7.24 | 13,692 |
25 Mar 2024 | 7.43 | 7.55 | 7.42 | 7.55 | 7.29 | 12,954 |
22 Mar 2024 | 7.56 | 7.63 | 7.39 | 7.46 | 7.21 | 25,608 |
21 Mar 2024 | 7.37 | 7.63 | 7.45 | 7.49 | 7.24 | 35,347 |
20 Mar 2024 | 7.32 | 7.42 | 7.25 | 7.38 | 7.14 | 119,431 |
19 Mar 2024 | 7.21 | 7.34 | 7.07 | 7.10 | 6.86 | 59,297 |
18 Mar 2024 | 7.09 | 7.25 | 7.09 | 7.15 | 6.91 | 20,450 |
15 Mar 2024 | 7.01 | 7.09 | 6.93 | 7.09 | 6.86 | 16,348 |
14 Mar 2024 | 7.04 | 7.09 | 6.94 | 7.04 | 6.80 | 14,170 |
13 Mar 2024 | 7.02 | 7.09 | 6.96 | 7.05 | 6.81 | 736,522 |
12 Mar 2024 | 6.93 | 7.03 | 6.87 | 7.01 | 6.77 | 27,244 |
11 Mar 2024 | 6.81 | 6.97 | 6.77 | 6.91 | 6.68 | 67,030 |
08 Mar 2024 | 6.78 | 6.88 | 6.72 | 6.81 | 6.58 | 25,785 |
07 Mar 2024 | 6.64 | 6.80 | 6.59 | 6.79 | 6.56 | 52,534 |
06 Mar 2024 | 6.70 | 6.76 | 6.59 | 6.71 | 6.49 | 34,673 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |