Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jun 2024 | 7.51 | 7.61 | 7.31 | 7.60 | 7.60 | 44,387 |
04 Jun 2024 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | 800 |
03 Jun 2024 | 7.34 | 7.49 | 7.28 | 7.49 | 7.49 | 20,700 |
31 May 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 400 |
30 May 2024 | 7.69 | 7.69 | 7.15 | 7.15 | 7.15 | 9,400 |
29 May 2024 | 7.53 | 7.80 | 7.50 | 7.55 | 7.55 | 2,300 |
28 May 2024 | 7.50 | 7.56 | 7.50 | 7.55 | 7.55 | 6,000 |
24 May 2024 | 7.51 | 7.55 | 7.51 | 7.55 | 7.55 | 500 |
23 May 2024 | 7.65 | 7.65 | 7.57 | 7.57 | 7.57 | 1,200 |
22 May 2024 | 7.63 | 8.16 | 7.59 | 7.60 | 7.60 | 13,200 |
21 May 2024 | 7.69 | 7.76 | 7.65 | 7.66 | 7.66 | 5,900 |
20 May 2024 | 8.43 | 8.43 | 7.78 | 7.78 | 7.78 | 6,600 |
17 May 2024 | 8.01 | 8.35 | 8.01 | 8.30 | 8.30 | 6,600 |
16 May 2024 | 8.42 | 8.42 | 7.57 | 8.03 | 8.03 | 5,800 |
15 May 2024 | 7.53 | 8.99 | 7.53 | 8.23 | 8.23 | 5,900 |
15 May 2024 | 1:10 Stock split | |||||
14 May 2024 | 8.33 | 8.33 | 7.90 | 8.00 | 8.00 | 4,830 |
13 May 2024 | 8.22 | 8.40 | 7.91 | 8.05 | 8.05 | 4,670 |
10 May 2024 | 8.18 | 8.38 | 7.93 | 7.93 | 7.93 | 2,120 |
09 May 2024 | 8.19 | 8.27 | 7.80 | 7.80 | 7.80 | 1,360 |
08 May 2024 | 7.66 | 8.27 | 7.60 | 7.70 | 7.70 | 2,090 |
07 May 2024 | 8.29 | 8.35 | 7.90 | 7.90 | 7.90 | 1,970 |
06 May 2024 | 7.75 | 8.30 | 7.75 | 8.13 | 8.13 | 1,880 |
03 May 2024 | 7.90 | 8.20 | 7.36 | 8.07 | 8.07 | 14,590 |
02 May 2024 | 7.50 | 8.00 | 7.40 | 7.59 | 7.59 | 1,880 |
01 May 2024 | 7.55 | 8.00 | 7.40 | 7.48 | 7.48 | 34,530 |
30 Apr 2024 | 7.91 | 8.44 | 7.28 | 7.55 | 7.55 | 2,920 |
29 Apr 2024 | 8.50 | 8.80 | 7.83 | 8.37 | 8.37 | 2,170 |
26 Apr 2024 | 8.14 | 8.80 | 7.82 | 8.50 | 8.50 | 3,030 |
25 Apr 2024 | 8.49 | 8.80 | 7.92 | 8.50 | 8.50 | 4,270 |
24 Apr 2024 | 8.28 | 8.40 | 7.91 | 8.21 | 8.21 | 800 |
23 Apr 2024 | 8.10 | 8.67 | 8.10 | 8.59 | 8.59 | 2,910 |
22 Apr 2024 | 7.56 | 8.86 | 7.56 | 8.60 | 8.60 | 6,370 |
19 Apr 2024 | 8.20 | 8.25 | 7.00 | 7.20 | 7.20 | 2,430 |
18 Apr 2024 | 8.00 | 8.12 | 7.50 | 8.00 | 8.00 | 2,190 |
17 Apr 2024 | 7.80 | 8.00 | 7.62 | 8.00 | 8.00 | 430 |
16 Apr 2024 | 8.00 | 8.40 | 7.10 | 7.60 | 7.60 | 5,060 |
15 Apr 2024 | 7.40 | 8.40 | 7.36 | 8.00 | 8.00 | 4,450 |
12 Apr 2024 | 7.30 | 8.05 | 7.30 | 7.60 | 7.60 | 2,560 |
11 Apr 2024 | 7.70 | 8.30 | 7.17 | 7.60 | 7.60 | 1,020 |
10 Apr 2024 | 7.60 | 8.11 | 7.49 | 7.49 | 7.49 | 1,150 |
09 Apr 2024 | 6.80 | 7.78 | 6.80 | 7.40 | 7.40 | 880 |
08 Apr 2024 | 7.10 | 7.60 | 7.00 | 7.11 | 7.11 | 6,110 |
05 Apr 2024 | 7.10 | 7.60 | 7.10 | 7.10 | 7.10 | 1,090 |
04 Apr 2024 | 7.38 | 7.68 | 7.00 | 7.15 | 7.15 | 1,820 |
03 Apr 2024 | 7.34 | 7.69 | 7.02 | 7.69 | 7.69 | 1,440 |
02 Apr 2024 | 7.00 | 7.70 | 6.92 | 7.25 | 7.25 | 1,780 |
01 Apr 2024 | 7.40 | 7.40 | 6.95 | 7.00 | 7.00 | 2,500 |
28 Mar 2024 | 6.91 | 7.70 | 6.80 | 7.28 | 7.28 | 1,420 |
27 Mar 2024 | 6.82 | 7.50 | 6.61 | 7.00 | 7.00 | 10,220 |
26 Mar 2024 | 7.47 | 7.47 | 6.80 | 7.00 | 7.00 | 8,370 |
25 Mar 2024 | 7.70 | 7.78 | 7.11 | 7.11 | 7.11 | 900 |
22 Mar 2024 | 7.07 | 7.77 | 7.07 | 7.77 | 7.77 | 2,820 |
21 Mar 2024 | 7.13 | 7.13 | 6.80 | 6.99 | 6.99 | 3,380 |
20 Mar 2024 | 6.70 | 7.13 | 6.70 | 6.90 | 6.90 | 920 |
19 Mar 2024 | 6.85 | 7.13 | 6.61 | 6.92 | 6.92 | 1,620 |
18 Mar 2024 | 6.82 | 7.14 | 6.82 | 6.83 | 6.83 | 970 |
15 Mar 2024 | 7.10 | 7.22 | 6.50 | 6.80 | 6.80 | 1,780 |
14 Mar 2024 | 7.21 | 7.42 | 5.72 | 7.00 | 7.00 | 8,250 |
13 Mar 2024 | 7.80 | 8.00 | 7.10 | 7.20 | 7.20 | 5,860 |
12 Mar 2024 | 8.40 | 8.73 | 7.60 | 7.80 | 7.80 | 29,850 |
11 Mar 2024 | 7.81 | 8.40 | 7.81 | 8.10 | 8.10 | 6,780 |
08 Mar 2024 | 7.82 | 8.40 | 7.82 | 8.02 | 8.02 | 1,930 |
07 Mar 2024 | 8.11 | 8.41 | 7.80 | 7.80 | 7.80 | 2,410 |
06 Mar 2024 | 8.10 | 8.50 | 8.00 | 8.00 | 8.00 | 1,650 |
05 Mar 2024 | 8.00 | 8.45 | 7.80 | 8.00 | 8.00 | 4,990 |
04 Mar 2024 | 8.00 | 8.57 | 7.93 | 8.00 | 8.00 | 2,380 |
01 Mar 2024 | 8.95 | 8.95 | 8.08 | 8.08 | 8.08 | 15,120 |
29 Feb 2024 | 7.91 | 8.73 | 7.91 | 8.52 | 8.52 | 12,400 |
28 Feb 2024 | 8.00 | 8.51 | 7.90 | 8.34 | 8.34 | 6,710 |
27 Feb 2024 | 8.20 | 8.60 | 7.91 | 8.03 | 8.03 | 2,240 |
26 Feb 2024 | 8.10 | 8.50 | 8.01 | 8.49 | 8.49 | 1,150 |
23 Feb 2024 | 8.01 | 8.50 | 8.01 | 8.10 | 8.10 | 2,830 |
22 Feb 2024 | 8.60 | 8.63 | 7.92 | 7.99 | 7.99 | 17,570 |
21 Feb 2024 | 8.21 | 8.90 | 8.21 | 8.74 | 8.74 | 2,450 |
20 Feb 2024 | 8.14 | 8.70 | 8.14 | 8.35 | 8.35 | 5,030 |
16 Feb 2024 | 8.30 | 8.70 | 8.00 | 8.13 | 8.13 | 2,320 |
15 Feb 2024 | 8.10 | 8.80 | 7.81 | 8.10 | 8.10 | 2,130 |
14 Feb 2024 | 8.55 | 8.55 | 8.02 | 8.10 | 8.10 | 9,520 |
13 Feb 2024 | 8.19 | 8.80 | 8.10 | 8.20 | 8.20 | 15,380 |
12 Feb 2024 | 8.56 | 8.82 | 7.80 | 8.05 | 8.05 | 20,130 |
09 Feb 2024 | 8.10 | 8.95 | 8.10 | 8.56 | 8.56 | 1,670 |
08 Feb 2024 | 8.40 | 8.50 | 8.10 | 8.30 | 8.30 | 2,690 |
07 Feb 2024 | 8.40 | 8.56 | 8.31 | 8.53 | 8.53 | 180 |
06 Feb 2024 | 8.20 | 8.70 | 8.00 | 8.30 | 8.30 | 5,010 |
05 Feb 2024 | 8.20 | 8.45 | 8.20 | 8.30 | 8.30 | 1,340 |
02 Feb 2024 | 8.22 | 9.19 | 8.22 | 8.50 | 8.50 | 990 |
01 Feb 2024 | 8.80 | 9.20 | 8.49 | 8.50 | 8.50 | 5,470 |
31 Jan 2024 | 8.70 | 9.18 | 8.40 | 8.60 | 8.60 | 12,630 |
30 Jan 2024 | 8.60 | 9.40 | 8.60 | 8.90 | 8.90 | 1,200 |
29 Jan 2024 | 8.80 | 9.50 | 8.20 | 8.80 | 8.80 | 11,770 |
26 Jan 2024 | 9.28 | 9.40 | 8.10 | 8.57 | 8.57 | 10,240 |
25 Jan 2024 | 9.10 | 9.80 | 9.10 | 9.72 | 9.72 | 840 |
24 Jan 2024 | 9.30 | 9.70 | 9.30 | 9.46 | 9.46 | 1,650 |
23 Jan 2024 | 9.49 | 9.70 | 9.00 | 9.70 | 9.70 | 1,570 |
22 Jan 2024 | 9.00 | 9.40 | 8.50 | 9.23 | 9.23 | 2,170 |
19 Jan 2024 | 9.30 | 9.60 | 8.80 | 9.01 | 9.01 | 8,400 |
18 Jan 2024 | 9.30 | 9.70 | 9.00 | 9.33 | 9.33 | 2,990 |
17 Jan 2024 | 9.35 | 9.70 | 9.25 | 9.45 | 9.45 | 1,640 |
16 Jan 2024 | 9.40 | 9.70 | 9.11 | 9.35 | 9.35 | 6,230 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |