Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | - |
13 Jun 2024 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | - |
12 Jun 2024 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | - |
11 Jun 2024 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | - |
10 Jun 2024 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | - |
07 Jun 2024 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | - |
06 Jun 2024 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | - |
05 Jun 2024 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | - |
04 Jun 2024 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | - |
03 Jun 2024 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | - |
31 May 2024 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | - |
30 May 2024 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | - |
29 May 2024 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | - |
28 May 2024 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | - |
27 May 2024 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | - |
24 May 2024 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | - |
23 May 2024 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | - |
22 May 2024 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | - |
21 May 2024 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | - |
20 May 2024 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | - |
17 May 2024 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | - |
16 May 2024 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | - |
15 May 2024 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | - |
14 May 2024 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | - |
13 May 2024 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | - |
10 May 2024 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | - |
08 May 2024 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | - |
07 May 2024 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | - |
06 May 2024 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | - |
03 May 2024 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | - |
02 May 2024 | 8.76 | 8.80 | 8.76 | 8.76 | 8.76 | 6,842 |
30 Apr 2024 | 8.76 | 8.77 | 8.75 | 8.75 | 8.75 | 8,228 |
29 Apr 2024 | 8.75 | 8.76 | 8.75 | 8.76 | 8.76 | 7,339 |
26 Apr 2024 | 8.74 | 8.75 | 8.74 | 8.75 | 8.75 | 4,719 |
25 Apr 2024 | 8.75 | 8.75 | 8.74 | 8.74 | 8.74 | 4,146 |
24 Apr 2024 | 8.74 | 8.75 | 8.74 | 8.74 | 8.74 | 5,266 |
23 Apr 2024 | 8.74 | 8.75 | 8.73 | 8.74 | 8.74 | 382 |
22 Apr 2024 | 8.74 | 8.75 | 8.74 | 8.74 | 8.74 | 5,538 |
19 Apr 2024 | 8.75 | 8.78 | 8.75 | 8.75 | 8.75 | 9,595 |
18 Apr 2024 | 8.76 | 8.77 | 8.75 | 8.75 | 8.75 | 2,659 |
17 Apr 2024 | 8.75 | 8.76 | 8.75 | 8.75 | 8.75 | 3,958 |
16 Apr 2024 | 8.75 | 8.84 | 8.74 | 8.74 | 8.74 | 21,513 |
15 Apr 2024 | 8.75 | 8.77 | 8.75 | 8.75 | 8.75 | 3,711 |
12 Apr 2024 | 8.76 | 8.78 | 8.75 | 8.75 | 8.75 | 19,269 |
11 Apr 2024 | 8.76 | 8.76 | 8.75 | 8.76 | 8.76 | 12,000 |
10 Apr 2024 | 8.75 | 8.76 | 8.75 | 8.75 | 8.75 | 8,989 |
09 Apr 2024 | 8.75 | 8.76 | 8.74 | 8.75 | 8.75 | 10,791 |
08 Apr 2024 | 8.75 | 8.76 | 8.75 | 8.75 | 8.75 | 6,077 |
05 Apr 2024 | 8.74 | 8.77 | 8.74 | 8.75 | 8.75 | 16,188 |
04 Apr 2024 | 8.75 | 8.77 | 8.73 | 8.74 | 8.74 | 21,800 |
03 Apr 2024 | 8.75 | 8.77 | 8.75 | 8.75 | 8.75 | 6,653 |
02 Apr 2024 | 8.75 | 8.76 | 8.74 | 8.75 | 8.75 | 7,871 |
28 Mar 2024 | 8.75 | 8.77 | 8.75 | 8.75 | 8.75 | 9,893 |
27 Mar 2024 | 8.74 | 8.76 | 8.74 | 8.75 | 8.75 | 9,273 |
26 Mar 2024 | 8.72 | 8.75 | 8.72 | 8.74 | 8.74 | 4,193 |
25 Mar 2024 | 8.73 | 8.75 | 8.73 | 8.74 | 8.74 | 12,915 |
22 Mar 2024 | 8.74 | 8.75 | 8.74 | 8.74 | 8.74 | 15,274 |
21 Mar 2024 | 8.74 | 8.76 | 8.74 | 8.74 | 8.74 | 8,653 |
20 Mar 2024 | 8.74 | 8.75 | 8.73 | 8.73 | 8.73 | 32,218 |
19 Mar 2024 | 8.73 | 8.76 | 8.73 | 8.74 | 8.74 | 16,412 |
18 Mar 2024 | 8.72 | 8.76 | 8.72 | 8.74 | 8.74 | 40,122 |
15 Mar 2024 | 8.72 | 8.75 | 8.72 | 8.74 | 8.74 | 27,849 |
14 Mar 2024 | 8.72 | 8.75 | 8.72 | 8.74 | 8.74 | 49,189 |
13 Mar 2024 | 8.71 | 8.74 | 8.71 | 8.74 | 8.74 | 19,405 |
12 Mar 2024 | 8.70 | 8.74 | 8.70 | 8.73 | 8.73 | 11,497 |
11 Mar 2024 | 8.70 | 8.75 | 8.70 | 8.73 | 8.73 | 14,045 |
08 Mar 2024 | 8.70 | 8.74 | 8.70 | 8.73 | 8.73 | 17,849 |
07 Mar 2024 | 8.70 | 8.72 | 8.70 | 8.71 | 8.71 | 18,771 |
06 Mar 2024 | 8.70 | 8.73 | 8.70 | 8.70 | 8.70 | 16,029 |
05 Mar 2024 | 8.72 | 8.73 | 8.71 | 8.71 | 8.71 | 12,791 |
04 Mar 2024 | 8.67 | 8.74 | 8.66 | 8.72 | 8.72 | 7,551 |
01 Mar 2024 | 8.65 | 8.71 | 8.65 | 8.67 | 8.67 | 20,218 |
29 Feb 2024 | 8.68 | 8.70 | 8.65 | 8.67 | 8.67 | 16,572 |
28 Feb 2024 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | 232 |
27 Feb 2024 | 8.68 | 8.70 | 8.67 | 8.68 | 8.68 | 4,121 |
26 Feb 2024 | 8.65 | 8.68 | 8.65 | 8.68 | 8.68 | 12,257 |
23 Feb 2024 | 8.71 | 8.71 | 8.68 | 8.68 | 8.68 | 2,334 |
22 Feb 2024 | 8.70 | 8.71 | 8.67 | 8.71 | 8.71 | 14,204 |
21 Feb 2024 | 8.66 | 8.68 | 8.66 | 8.67 | 8.67 | 2,197 |
20 Feb 2024 | 8.66 | 8.67 | 8.66 | 8.67 | 8.67 | 769 |
19 Feb 2024 | 8.61 | 8.67 | 8.61 | 8.66 | 8.66 | 2,712 |
16 Feb 2024 | 8.65 | 8.66 | 8.65 | 8.65 | 8.65 | 5,896 |
15 Feb 2024 | 8.66 | 8.66 | 8.65 | 8.66 | 8.66 | 632 |
14 Feb 2024 | 8.65 | 8.66 | 8.65 | 8.66 | 8.66 | 10,563 |
13 Feb 2024 | 8.68 | 8.69 | 8.63 | 8.65 | 8.65 | 9,863 |
12 Feb 2024 | 8.70 | 8.71 | 8.68 | 8.68 | 8.68 | 13,541 |
09 Feb 2024 | 8.68 | 8.71 | 8.68 | 8.70 | 8.70 | 9,878 |
08 Feb 2024 | 8.69 | 8.70 | 8.69 | 8.70 | 8.70 | 2,668 |
07 Feb 2024 | 8.69 | 8.70 | 8.69 | 8.69 | 8.69 | 2,868 |
06 Feb 2024 | 8.69 | 8.70 | 8.67 | 8.69 | 8.69 | 12,816 |
05 Feb 2024 | 8.69 | 8.69 | 8.67 | 8.69 | 8.69 | 179 |
02 Feb 2024 | 8.68 | 8.69 | 8.67 | 8.69 | 8.69 | 808 |
01 Feb 2024 | 8.69 | 8.69 | 8.67 | 8.68 | 8.68 | 7,812 |
31 Jan 2024 | 8.67 | 8.69 | 8.66 | 8.66 | 8.66 | 36,084 |
30 Jan 2024 | 8.66 | 8.69 | 8.66 | 8.66 | 8.66 | 15,213 |
29 Jan 2024 | 8.64 | 8.65 | 8.64 | 8.65 | 8.65 | 619 |
26 Jan 2024 | 8.64 | 8.65 | 8.64 | 8.65 | 8.65 | 2,284 |
25 Jan 2024 | 8.65 | 8.67 | 8.63 | 8.64 | 8.64 | 10,627 |
24 Jan 2024 | 8.64 | 8.67 | 8.64 | 8.65 | 8.65 | 6,266 |
23 Jan 2024 | 8.65 | 8.65 | 8.64 | 8.65 | 8.65 | 1,209 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |