Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jun 2024 | 6.85 | 7.05 | 6.80 | 6.90 | 6.90 | 5,395,027 |
26 Jun 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - |
25 Jun 2024 | 6.90 | 6.95 | 6.85 | 6.95 | 6.95 | 3,394,500 |
24 Jun 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
21 Jun 2024 | 6.80 | 6.90 | 6.75 | 6.90 | 6.90 | 3,596,200 |
20 Jun 2024 | 6.75 | 6.85 | 6.75 | 6.80 | 6.80 | 583,300 |
19 Jun 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - |
18 Jun 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - |
17 Jun 2024 | 6.80 | 6.80 | 6.60 | 6.60 | 6.60 | 1,628,800 |
14 Jun 2024 | 6.85 | 6.85 | 6.75 | 6.80 | 6.80 | 1,825,700 |
13 Jun 2024 | 6.95 | 6.95 | 6.80 | 6.85 | 6.85 | 1,887,800 |
12 Jun 2024 | 6.90 | 6.90 | 6.85 | 6.90 | 6.90 | 374,800 |
11 Jun 2024 | 7.00 | 7.00 | 6.80 | 6.85 | 6.85 | 2,419,000 |
10 Jun 2024 | 7.20 | 7.20 | 7.00 | 7.00 | 7.00 | 2,290,300 |
07 Jun 2024 | 7.20 | 7.20 | 7.10 | 7.15 | 7.15 | 1,164,000 |
06 Jun 2024 | 7.25 | 7.25 | 7.15 | 7.20 | 7.20 | 278,600 |
05 Jun 2024 | 7.20 | 7.20 | 7.15 | 7.20 | 7.20 | 588,100 |
04 Jun 2024 | 7.15 | 7.20 | 7.10 | 7.15 | 7.15 | 1,058,100 |
31 May 2024 | 7.20 | 7.20 | 7.15 | 7.15 | 7.15 | 315,300 |
30 May 2024 | 7.20 | 7.25 | 7.15 | 7.15 | 7.15 | 1,030,900 |
29 May 2024 | 7.20 | 7.25 | 7.20 | 7.25 | 7.25 | 123,900 |
28 May 2024 | 7.30 | 7.30 | 7.20 | 7.20 | 7.20 | 1,311,200 |
27 May 2024 | 7.35 | 7.35 | 7.25 | 7.30 | 7.30 | 1,258,300 |
24 May 2024 | 7.35 | 7.55 | 7.25 | 7.25 | 7.25 | 2,433,600 |
23 May 2024 | 7.30 | 7.35 | 7.25 | 7.25 | 7.25 | 698,600 |
21 May 2024 | 7.30 | 7.30 | 7.25 | 7.30 | 7.30 | 368,500 |
20 May 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - |
17 May 2024 | 7.25 | 7.25 | 7.15 | 7.20 | 7.20 | 1,206,300 |
16 May 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - |
15 May 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - |
14 May 2024 | 7.15 | 7.25 | 7.15 | 7.15 | 7.15 | 801,300 |
13 May 2024 | 7.20 | 7.25 | 7.15 | 7.15 | 7.15 | 1,800,900 |
10 May 2024 | 7.40 | 7.40 | 7.20 | 7.25 | 7.25 | 1,633,800 |
09 May 2024 | 7.35 | 7.40 | 7.35 | 7.35 | 7.35 | 305,800 |
08 May 2024 | 7.50 | 7.50 | 7.35 | 7.35 | 7.35 | 887,300 |
07 May 2024 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | - |
07 May 2024 | 0.3 Dividend | |||||
07 May 2024 | 41:40 Stock split | |||||
03 May 2024 | 7.66 | 7.71 | 7.56 | 7.61 | 7.31 | 1,538,217 |
02 May 2024 | 7.56 | 7.66 | 7.56 | 7.61 | 7.31 | 796,425 |
30 Apr 2024 | 7.46 | 7.56 | 7.46 | 7.56 | 7.26 | 225,295 |
29 Apr 2024 | 7.56 | 7.56 | 7.46 | 7.46 | 7.17 | 243,950 |
26 Apr 2024 | 7.51 | 7.61 | 7.51 | 7.56 | 7.26 | 507,272 |
25 Apr 2024 | 7.46 | 7.51 | 7.41 | 7.51 | 7.22 | 636,217 |
24 Apr 2024 | 7.37 | 7.37 | 7.37 | 7.37 | 7.08 | - |
23 Apr 2024 | 7.66 | 7.66 | 7.37 | 7.37 | 7.08 | 501,635 |
22 Apr 2024 | 7.22 | 7.27 | 7.22 | 7.22 | 6.93 | 1,276,945 |
19 Apr 2024 | 7.32 | 7.32 | 7.32 | 7.32 | 7.03 | - |
18 Apr 2024 | 7.32 | 7.32 | 7.32 | 7.32 | 7.03 | - |
17 Apr 2024 | 7.32 | 7.32 | 7.32 | 7.32 | 7.03 | - |
11 Apr 2024 | 7.41 | 7.46 | 7.32 | 7.32 | 7.03 | 904,562 |
10 Apr 2024 | 7.46 | 7.46 | 7.41 | 7.41 | 7.12 | 694,335 |
09 Apr 2024 | 7.46 | 7.51 | 7.41 | 7.46 | 7.17 | 584,455 |
05 Apr 2024 | 7.46 | 7.51 | 7.41 | 7.41 | 7.12 | 589,375 |
04 Apr 2024 | 7.51 | 7.56 | 7.46 | 7.46 | 7.17 | 323,182 |
03 Apr 2024 | 7.56 | 7.61 | 7.46 | 7.51 | 7.22 | 6,812,355 |
02 Apr 2024 | 7.56 | 7.66 | 7.56 | 7.56 | 7.26 | 347,680 |
01 Apr 2024 | 7.56 | 7.66 | 7.51 | 7.56 | 7.26 | 913,890 |
29 Mar 2024 | 7.56 | 7.61 | 7.51 | 7.51 | 7.22 | 384,682 |
28 Mar 2024 | 7.56 | 7.56 | 7.56 | 7.56 | 7.26 | - |
27 Mar 2024 | 7.51 | 7.56 | 7.51 | 7.56 | 7.26 | 151,187 |
26 Mar 2024 | 7.51 | 7.56 | 7.46 | 7.51 | 7.22 | 611,515 |
25 Mar 2024 | 7.61 | 7.66 | 7.51 | 7.56 | 7.26 | 633,757 |
22 Mar 2024 | 7.61 | 7.61 | 7.61 | 7.61 | 7.31 | - |
21 Mar 2024 | 7.61 | 7.66 | 7.56 | 7.61 | 7.31 | 653,232 |
20 Mar 2024 | 7.66 | 7.66 | 7.61 | 7.61 | 7.31 | 679,062 |
19 Mar 2024 | 7.66 | 7.66 | 7.61 | 7.66 | 7.36 | 229,702 |
18 Mar 2024 | 7.66 | 7.71 | 7.61 | 7.61 | 7.31 | 441,980 |
15 Mar 2024 | 7.61 | 7.76 | 7.56 | 7.66 | 7.36 | 1,585,982 |
14 Mar 2024 | 7.51 | 7.61 | 7.46 | 7.61 | 7.31 | 1,128,422 |
13 Mar 2024 | 7.37 | 7.56 | 7.37 | 7.46 | 7.17 | 10,568,057 |
12 Mar 2024 | 7.32 | 7.32 | 7.32 | 7.32 | 7.03 | - |
11 Mar 2024 | 7.37 | 7.37 | 7.32 | 7.32 | 7.03 | 419,532 |
08 Mar 2024 | 7.32 | 7.37 | 7.32 | 7.37 | 7.08 | 548,272 |
07 Mar 2024 | 7.32 | 7.37 | 7.22 | 7.27 | 6.98 | 1,156,610 |
06 Mar 2024 | 7.37 | 7.41 | 7.17 | 7.27 | 6.98 | 3,991,555 |
05 Mar 2024 | 7.37 | 7.41 | 7.32 | 7.32 | 7.03 | 392,267 |
04 Mar 2024 | 7.41 | 7.46 | 7.37 | 7.41 | 7.12 | 728,877 |
01 Mar 2024 | 7.41 | 7.46 | 7.32 | 7.37 | 7.08 | 1,922,182 |
29 Feb 2024 | 7.61 | 7.66 | 7.46 | 7.51 | 7.22 | 1,429,772 |
28 Feb 2024 | 7.61 | 7.66 | 7.51 | 7.61 | 7.31 | 1,187,565 |
27 Feb 2024 | 7.46 | 7.61 | 7.41 | 7.61 | 7.31 | 1,055,955 |
23 Feb 2024 | 7.46 | 7.51 | 7.41 | 7.41 | 7.12 | 349,320 |
22 Feb 2024 | 7.46 | 7.51 | 7.37 | 7.46 | 7.17 | 705,712 |
21 Feb 2024 | 7.37 | 7.56 | 7.37 | 7.41 | 7.12 | 3,747,092 |
20 Feb 2024 | 7.32 | 7.41 | 7.32 | 7.37 | 7.08 | 520,085 |
19 Feb 2024 | 7.32 | 7.37 | 7.32 | 7.32 | 7.03 | 267,730 |
16 Feb 2024 | 7.41 | 7.41 | 7.27 | 7.37 | 7.08 | 690,440 |
15 Feb 2024 | 7.37 | 7.41 | 7.32 | 7.41 | 7.12 | 285,872 |
14 Feb 2024 | 7.27 | 7.41 | 7.27 | 7.37 | 7.08 | 454,587 |
13 Feb 2024 | 7.27 | 7.37 | 7.27 | 7.27 | 6.98 | 389,910 |
12 Feb 2024 | 7.32 | 7.32 | 7.27 | 7.27 | 6.98 | 349,627 |
09 Feb 2024 | 7.32 | 7.32 | 7.27 | 7.32 | 7.03 | 62,115 |
08 Feb 2024 | 7.37 | 7.37 | 7.27 | 7.32 | 7.03 | 233,700 |
07 Feb 2024 | 7.37 | 7.37 | 7.27 | 7.32 | 7.03 | 210,227 |
06 Feb 2024 | 7.37 | 7.41 | 7.27 | 7.32 | 7.03 | 311,600 |
05 Feb 2024 | 7.27 | 7.37 | 7.22 | 7.37 | 7.08 | 741,075 |
02 Feb 2024 | 7.32 | 7.37 | 7.17 | 7.27 | 6.98 | 1,885,487 |
01 Feb 2024 | 7.27 | 7.32 | 7.27 | 7.27 | 6.98 | 241,387 |
31 Jan 2024 | 7.22 | 7.32 | 7.22 | 7.32 | 7.03 | 660,510 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |