Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 12.56 | 12.79 | 12.56 | 12.68 | 12.68 | - |
27 Jun 2024 | 12.35 | 12.88 | 12.35 | 12.88 | 12.88 | - |
26 Jun 2024 | 12.44 | 12.73 | 12.44 | 12.56 | 12.56 | - |
25 Jun 2024 | 12.56 | 12.80 | 12.56 | 12.70 | 12.70 | - |
24 Jun 2024 | 12.43 | 13.08 | 12.32 | 12.86 | 12.86 | - |
21 Jun 2024 | 12.44 | 12.44 | 12.00 | 12.11 | 12.11 | - |
20 Jun 2024 | 12.27 | 12.79 | 12.27 | 12.74 | 12.74 | - |
19 Jun 2024 | 12.23 | 12.56 | 12.23 | 12.52 | 12.52 | - |
18 Jun 2024 | 11.96 | 12.48 | 11.96 | 12.45 | 12.45 | - |
17 Jun 2024 | 11.68 | 12.19 | 11.68 | 12.19 | 12.19 | - |
14 Jun 2024 | 11.93 | 12.17 | 11.86 | 11.94 | 11.94 | - |
13 Jun 2024 | 12.12 | 12.42 | 12.12 | 12.29 | 12.29 | - |
12 Jun 2024 | 11.99 | 12.48 | 11.99 | 12.48 | 12.48 | - |
11 Jun 2024 | 12.03 | 12.48 | 12.03 | 12.26 | 12.26 | - |
10 Jun 2024 | 11.76 | 12.21 | 11.76 | 12.21 | 12.21 | - |
07 Jun 2024 | 11.27 | 11.95 | 11.27 | 11.95 | 11.95 | - |
06 Jun 2024 | 11.29 | 11.29 | 11.07 | 11.07 | 11.07 | - |
05 Jun 2024 | 11.48 | 11.75 | 11.48 | 11.53 | 11.53 | - |
04 Jun 2024 | 11.79 | 11.92 | 11.72 | 11.73 | 11.73 | - |
03 Jun 2024 | 12.27 | 12.45 | 12.16 | 12.16 | 12.16 | - |
31 May 2024 | 12.29 | 13.07 | 12.29 | 13.07 | 13.07 | - |
30 May 2024 | 12.53 | 12.88 | 12.53 | 12.65 | 12.65 | - |
29 May 2024 | 12.29 | 12.91 | 12.29 | 12.91 | 12.91 | - |
28 May 2024 | 12.33 | 12.66 | 12.33 | 12.51 | 12.51 | - |
27 May 2024 | 12.34 | 12.69 | 12.34 | 12.63 | 12.63 | - |
24 May 2024 | 12.04 | 12.65 | 12.04 | 12.65 | 12.65 | - |
23 May 2024 | 11.90 | 12.52 | 11.90 | 12.32 | 12.32 | - |
22 May 2024 | 11.45 | 12.17 | 11.45 | 12.17 | 12.17 | - |
21 May 2024 | 10.96 | 11.86 | 10.96 | 11.68 | 11.68 | - |
20 May 2024 | 60.70 | 60.70 | 60.10 | 60.10 | 60.10 | - |
20 May 2024 | 5:1 Stock split | |||||
17 May 2024 | 12.30 | 12.34 | 12.16 | 12.20 | 12.20 | - |
16 May 2024 | 12.28 | 12.38 | 12.26 | 12.34 | 12.34 | - |
15 May 2024 | 11.96 | 12.34 | 11.96 | 12.26 | 12.26 | - |
14 May 2024 | 11.62 | 11.92 | 11.62 | 11.92 | 11.92 | - |
13 May 2024 | 11.72 | 11.72 | 11.56 | 11.66 | 11.66 | - |
10 May 2024 | 11.22 | 11.76 | 11.22 | 11.76 | 11.76 | - |
09 May 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - |
08 May 2024 | 11.26 | 11.34 | 11.26 | 11.34 | 11.34 | - |
07 May 2024 | 11.04 | 11.30 | 11.00 | 11.14 | 11.14 | - |
06 May 2024 | 10.96 | 11.06 | 10.90 | 10.90 | 10.90 | - |
03 May 2024 | 10.84 | 10.96 | 10.80 | 10.96 | 10.96 | - |
02 May 2024 | 10.76 | 10.92 | 10.74 | 10.86 | 10.86 | - |
30 Apr 2024 | 10.76 | 10.82 | 10.64 | 10.80 | 10.80 | - |
29 Apr 2024 | 10.54 | 10.80 | 10.54 | 10.80 | 10.80 | - |
26 Apr 2024 | 10.30 | 10.56 | 10.30 | 10.54 | 10.54 | - |
25 Apr 2024 | 10.42 | 10.42 | 10.22 | 10.24 | 10.24 | - |
24 Apr 2024 | 10.54 | 10.58 | 10.36 | 10.38 | 10.38 | - |
23 Apr 2024 | 10.00 | 10.54 | 10.00 | 10.54 | 10.54 | - |
22 Apr 2024 | 9.98 | 10.10 | 9.82 | 10.00 | 10.00 | - |
19 Apr 2024 | 9.64 | 9.97 | 9.34 | 9.97 | 9.97 | - |
19 Apr 2024 | 1.332 Dividend | |||||
18 Apr 2024 | 8.75 | 9.65 | 8.75 | 9.65 | 8.32 | 500 |
17 Apr 2024 | 8.81 | 8.86 | 8.73 | 8.73 | 7.52 | 500 |
16 Apr 2024 | 9.15 | 9.15 | 8.85 | 8.88 | 7.65 | - |
15 Apr 2024 | 9.14 | 9.24 | 9.13 | 9.13 | 7.87 | - |
12 Apr 2024 | 9.14 | 9.27 | 9.12 | 9.12 | 7.86 | - |
11 Apr 2024 | 9.13 | 9.20 | 9.13 | 9.15 | 7.89 | - |
10 Apr 2024 | 9.14 | 9.18 | 9.12 | 9.17 | 7.90 | - |
09 Apr 2024 | 9.26 | 9.27 | 9.10 | 9.10 | 7.84 | - |
08 Apr 2024 | 9.17 | 9.30 | 9.17 | 9.29 | 8.01 | - |
05 Apr 2024 | 9.18 | 9.23 | 9.14 | 9.22 | 7.95 | - |
04 Apr 2024 | 9.20 | 9.25 | 9.20 | 9.25 | 7.97 | - |
03 Apr 2024 | 9.14 | 9.21 | 9.11 | 9.21 | 7.94 | - |
02 Apr 2024 | 9.18 | 9.19 | 9.11 | 9.17 | 7.90 | - |
28 Mar 2024 | 9.24 | 9.25 | 9.20 | 9.24 | 7.96 | - |
27 Mar 2024 | 9.31 | 9.35 | 9.27 | 9.28 | 8.00 | - |
26 Mar 2024 | 9.29 | 9.31 | 9.24 | 9.31 | 8.02 | - |
25 Mar 2024 | 9.35 | 9.35 | 9.20 | 9.33 | 8.04 | - |
22 Mar 2024 | 9.41 | 9.49 | 9.37 | 9.37 | 8.08 | - |
21 Mar 2024 | 9.44 | 9.51 | 9.44 | 9.47 | 8.16 | - |
20 Mar 2024 | 9.43 | 9.47 | 9.42 | 9.43 | 8.13 | - |
19 Mar 2024 | 9.40 | 9.48 | 9.38 | 9.46 | 8.15 | - |
18 Mar 2024 | 9.46 | 9.48 | 9.44 | 9.44 | 8.14 | - |
15 Mar 2024 | 9.49 | 9.55 | 9.45 | 9.45 | 8.15 | - |
14 Mar 2024 | 9.52 | 9.59 | 9.52 | 9.56 | 8.24 | - |
13 Mar 2024 | 9.58 | 9.65 | 9.57 | 9.57 | 8.25 | - |
12 Mar 2024 | 9.68 | 9.68 | 9.60 | 9.62 | 8.29 | - |
11 Mar 2024 | 9.62 | 9.69 | 9.62 | 9.69 | 8.35 | - |
08 Mar 2024 | 9.62 | 9.65 | 9.62 | 9.64 | 8.31 | - |
07 Mar 2024 | 9.58 | 9.67 | 9.55 | 9.65 | 8.32 | - |
06 Mar 2024 | 9.65 | 9.65 | 9.54 | 9.59 | 8.27 | - |
05 Mar 2024 | 9.72 | 9.75 | 9.66 | 9.66 | 8.33 | - |
04 Mar 2024 | 9.95 | 10.04 | 9.82 | 9.82 | 8.46 | - |
01 Mar 2024 | 9.86 | 9.99 | 9.86 | 9.99 | 8.61 | - |
29 Feb 2024 | 9.93 | 9.94 | 9.92 | 9.93 | 8.56 | - |
28 Feb 2024 | 9.96 | 9.99 | 9.87 | 9.93 | 8.56 | - |
27 Feb 2024 | 9.89 | 9.97 | 9.89 | 9.97 | 8.59 | - |
26 Feb 2024 | 9.90 | 9.92 | 9.88 | 9.91 | 8.54 | - |
23 Feb 2024 | 9.94 | 10.04 | 9.93 | 9.96 | 8.59 | - |
22 Feb 2024 | 9.89 | 10.10 | 9.88 | 9.97 | 8.59 | - |
21 Feb 2024 | 9.84 | 9.89 | 9.74 | 9.86 | 8.50 | 50 |
20 Feb 2024 | 9.60 | 9.84 | 9.60 | 9.84 | 8.48 | - |
19 Feb 2024 | 10.28 | 10.28 | 9.55 | 9.60 | 8.27 | - |
16 Feb 2024 | 10.50 | 10.50 | 10.10 | 10.32 | 8.90 | - |
15 Feb 2024 | 10.02 | 10.44 | 9.29 | 10.44 | 9.00 | 110 |
14 Feb 2024 | 9.89 | 10.06 | 9.82 | 10.04 | 8.65 | - |
13 Feb 2024 | 10.16 | 10.16 | 9.82 | 9.92 | 8.55 | - |
12 Feb 2024 | 9.99 | 10.14 | 9.99 | 10.14 | 8.74 | - |
09 Feb 2024 | 10.10 | 10.16 | 10.08 | 10.08 | 8.69 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |