Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 7.15 | 7.15 | 6.90 | 6.90 | 6.90 | - |
13 Jun 2024 | 7.20 | 7.20 | 7.10 | 7.15 | 7.15 | - |
12 Jun 2024 | 7.45 | 7.45 | 7.15 | 7.20 | 7.20 | - |
11 Jun 2024 | 7.75 | 7.75 | 7.50 | 7.50 | 7.50 | - |
10 Jun 2024 | 7.90 | 7.90 | 7.75 | 7.75 | 7.75 | - |
07 Jun 2024 | 7.70 | 7.90 | 7.65 | 7.90 | 7.90 | - |
06 Jun 2024 | 7.80 | 7.80 | 7.65 | 7.65 | 7.65 | - |
05 Jun 2024 | 7.90 | 7.95 | 7.80 | 7.85 | 7.85 | - |
04 Jun 2024 | 7.90 | 7.90 | 7.80 | 7.90 | 7.90 | - |
03 Jun 2024 | 7.90 | 8.15 | 7.85 | 7.85 | 7.85 | - |
31 May 2024 | 8.20 | 8.20 | 7.90 | 7.90 | 7.90 | - |
30 May 2024 | 8.10 | 8.15 | 8.05 | 8.15 | 8.15 | - |
29 May 2024 | 9.40 | 9.40 | 8.20 | 8.20 | 8.20 | - |
28 May 2024 | 9.90 | 9.95 | 9.80 | 9.85 | 9.85 | - |
27 May 2024 | 9.85 | 10.00 | 9.85 | 9.90 | 9.90 | - |
24 May 2024 | 9.85 | 9.95 | 9.85 | 9.90 | 9.90 | - |
23 May 2024 | 10.10 | 10.10 | 9.85 | 9.85 | 9.85 | - |
22 May 2024 | 9.95 | 10.30 | 9.95 | 10.10 | 10.10 | - |
21 May 2024 | 10.30 | 10.30 | 9.85 | 10.00 | 10.00 | - |
20 May 2024 | 10.30 | 10.40 | 9.95 | 10.10 | 10.10 | 500 |
17 May 2024 | 10.10 | 10.50 | 10.10 | 10.30 | 10.30 | - |
16 May 2024 | 10.20 | 10.40 | 10.20 | 10.20 | 10.20 | - |
15 May 2024 | 9.75 | 10.10 | 9.75 | 10.10 | 10.10 | - |
14 May 2024 | 9.65 | 10.00 | 9.65 | 9.80 | 9.80 | - |
13 May 2024 | 9.60 | 9.75 | 9.55 | 9.70 | 9.70 | - |
10 May 2024 | 9.05 | 9.70 | 9.05 | 9.60 | 9.60 | - |
09 May 2024 | 8.10 | 9.15 | 8.10 | 9.00 | 9.00 | - |
08 May 2024 | 8.25 | 8.25 | 7.95 | 8.15 | 8.15 | - |
07 May 2024 | 8.30 | 8.30 | 8.20 | 8.25 | 8.25 | - |
06 May 2024 | 8.25 | 8.30 | 8.20 | 8.25 | 8.25 | - |
03 May 2024 | 8.15 | 8.30 | 8.15 | 8.25 | 8.25 | - |
02 May 2024 | 7.75 | 8.10 | 7.75 | 8.10 | 8.10 | - |
30 Apr 2024 | 7.25 | 7.60 | 7.25 | 7.60 | 7.60 | - |
29 Apr 2024 | 7.10 | 7.25 | 7.10 | 7.20 | 7.20 | - |
26 Apr 2024 | 7.00 | 7.20 | 7.00 | 7.15 | 7.15 | 25 |
25 Apr 2024 | 7.05 | 7.05 | 6.75 | 6.95 | 6.95 | - |
24 Apr 2024 | 7.15 | 7.15 | 7.10 | 7.10 | 7.10 | - |
23 Apr 2024 | 6.85 | 7.40 | 6.85 | 7.10 | 7.10 | - |
22 Apr 2024 | 6.80 | 6.95 | 6.75 | 6.85 | 6.85 | - |
19 Apr 2024 | 7.05 | 7.05 | 6.75 | 6.75 | 6.75 | - |
18 Apr 2024 | 7.15 | 7.15 | 7.00 | 7.05 | 7.05 | - |
17 Apr 2024 | 7.60 | 7.60 | 7.15 | 7.15 | 7.15 | - |
16 Apr 2024 | 7.55 | 7.60 | 7.45 | 7.55 | 7.55 | - |
15 Apr 2024 | 7.80 | 7.80 | 7.55 | 7.55 | 7.55 | - |
12 Apr 2024 | 7.95 | 7.95 | 7.75 | 7.80 | 7.80 | - |
11 Apr 2024 | 7.90 | 8.00 | 7.85 | 7.90 | 7.90 | 580 |
10 Apr 2024 | 7.75 | 7.90 | 7.70 | 7.90 | 7.90 | - |
09 Apr 2024 | 7.15 | 7.75 | 7.10 | 7.75 | 7.75 | - |
08 Apr 2024 | 7.25 | 7.40 | 7.15 | 7.15 | 7.15 | - |
05 Apr 2024 | 7.80 | 7.80 | 7.15 | 7.20 | 7.20 | - |
04 Apr 2024 | 7.85 | 8.00 | 7.75 | 7.75 | 7.75 | - |
03 Apr 2024 | 7.80 | 7.95 | 7.75 | 7.85 | 7.85 | - |
02 Apr 2024 | 7.90 | 7.95 | 7.75 | 7.80 | 7.80 | 7 |
28 Mar 2024 | 7.80 | 8.00 | 7.80 | 7.90 | 7.90 | - |
27 Mar 2024 | 7.60 | 7.80 | 7.55 | 7.80 | 7.80 | - |
26 Mar 2024 | 7.70 | 7.70 | 7.55 | 7.55 | 7.55 | - |
25 Mar 2024 | 7.95 | 7.95 | 7.70 | 7.70 | 7.70 | 1 |
22 Mar 2024 | 7.45 | 7.95 | 7.30 | 7.95 | 7.95 | - |
21 Mar 2024 | 7.40 | 7.45 | 7.30 | 7.45 | 7.45 | - |
20 Mar 2024 | 7.30 | 7.45 | 7.30 | 7.40 | 7.40 | - |
19 Mar 2024 | 7.30 | 7.35 | 7.15 | 7.25 | 7.25 | - |
18 Mar 2024 | 7.05 | 7.50 | 7.05 | 7.25 | 7.25 | - |
15 Mar 2024 | 6.65 | 7.00 | 6.60 | 7.00 | 7.00 | - |
14 Mar 2024 | 7.15 | 7.15 | 6.60 | 6.60 | 6.60 | - |
13 Mar 2024 | 7.00 | 7.25 | 7.00 | 7.10 | 7.10 | - |
12 Mar 2024 | 6.95 | 7.05 | 6.95 | 6.95 | 6.95 | - |
11 Mar 2024 | 6.90 | 7.10 | 6.90 | 6.95 | 6.95 | - |
08 Mar 2024 | 6.50 | 7.00 | 6.50 | 6.95 | 6.95 | - |
07 Mar 2024 | 6.60 | 6.60 | 6.30 | 6.45 | 6.45 | - |
06 Mar 2024 | 6.45 | 6.70 | 6.45 | 6.60 | 6.60 | - |
05 Mar 2024 | 6.90 | 6.90 | 6.50 | 6.50 | 6.50 | 300 |
04 Mar 2024 | 6.90 | 7.00 | 6.75 | 6.90 | 6.90 | - |
01 Mar 2024 | 7.10 | 7.15 | 6.90 | 6.90 | 6.90 | - |
29 Feb 2024 | 7.30 | 7.40 | 7.00 | 7.05 | 7.05 | - |
28 Feb 2024 | 7.55 | 7.55 | 7.20 | 7.30 | 7.30 | - |
27 Feb 2024 | 7.30 | 7.60 | 7.25 | 7.50 | 7.50 | - |
26 Feb 2024 | 7.65 | 7.65 | 7.30 | 7.30 | 7.30 | - |
23 Feb 2024 | 5.95 | 7.65 | 5.95 | 7.65 | 7.65 | 352 |
22 Feb 2024 | 4.80 | 4.80 | 4.64 | 4.66 | 4.66 | - |
21 Feb 2024 | 4.86 | 4.86 | 4.70 | 4.76 | 4.76 | - |
20 Feb 2024 | 4.86 | 4.86 | 4.74 | 4.82 | 4.82 | - |
19 Feb 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
16 Feb 2024 | 5.05 | 5.05 | 4.86 | 4.86 | 4.86 | - |
15 Feb 2024 | 4.74 | 4.96 | 4.74 | 4.96 | 4.96 | - |
14 Feb 2024 | 4.74 | 4.82 | 4.72 | 4.72 | 4.72 | - |
13 Feb 2024 | 5.05 | 5.05 | 4.70 | 4.70 | 4.70 | - |
12 Feb 2024 | 5.05 | 5.15 | 5.05 | 5.05 | 5.05 | - |
09 Feb 2024 | 5.00 | 5.20 | 4.96 | 5.00 | 5.00 | 395 |
08 Feb 2024 | 5.00 | 5.00 | 4.86 | 4.96 | 4.96 | - |
07 Feb 2024 | 5.10 | 5.10 | 4.96 | 5.00 | 5.00 | - |
06 Feb 2024 | 4.84 | 5.10 | 4.78 | 5.05 | 5.05 | - |
05 Feb 2024 | 4.80 | 4.96 | 4.74 | 4.86 | 4.86 | - |
02 Feb 2024 | 4.88 | 4.88 | 4.72 | 4.80 | 4.80 | - |
01 Feb 2024 | 5.30 | 5.30 | 4.82 | 4.86 | 4.86 | - |
31 Jan 2024 | 5.45 | 5.45 | 5.25 | 5.30 | 5.30 | - |
30 Jan 2024 | 5.85 | 5.85 | 5.40 | 5.40 | 5.40 | - |
29 Jan 2024 | 5.90 | 5.90 | 5.70 | 5.85 | 5.85 | - |
26 Jan 2024 | 5.60 | 6.05 | 5.60 | 5.85 | 5.85 | - |
25 Jan 2024 | 5.60 | 5.60 | 5.50 | 5.55 | 5.55 | - |
24 Jan 2024 | 5.75 | 5.75 | 5.50 | 5.50 | 5.50 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |