Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jun 2024 | 6.82 | 7.14 | 6.51 | 6.51 | 6.51 | 1,631 |
31 May 2024 | 7.02 | 7.02 | 6.80 | 6.82 | 6.82 | 1,685 |
30 May 2024 | - | - | - | - | - | - |
29 May 2024 | 6.75 | 7.32 | 6.75 | 7.32 | 7.32 | 301 |
28 May 2024 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | 644 |
27 May 2024 | 7.00 | 7.34 | 6.65 | 6.65 | 6.65 | 10,379 |
24 May 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 9,591 |
23 May 2024 | 7.01 | 7.44 | 6.75 | 6.75 | 6.75 | 571 |
22 May 2024 | 7.10 | 7.10 | 6.75 | 7.10 | 7.10 | 5,243 |
21 May 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 264 |
17 May 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 140 |
16 May 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 103 |
15 May 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 17 |
14 May 2024 | 6.78 | 7.10 | 6.78 | 7.10 | 7.10 | 995 |
13 May 2024 | 6.78 | 7.13 | 6.78 | 6.78 | 6.78 | 726 |
10 May 2024 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | 342 |
09 May 2024 | 7.25 | 7.50 | 7.25 | 7.50 | 7.50 | 1,316 |
08 May 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 606 |
07 May 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 28 |
06 May 2024 | 7.33 | 7.33 | 7.25 | 7.25 | 7.25 | 1,217 |
03 May 2024 | 7.69 | 7.69 | 7.33 | 7.33 | 7.33 | 1,121 |
02 May 2024 | 7.37 | 7.72 | 7.04 | 7.71 | 7.71 | 2,158 |
30 Apr 2024 | 7.03 | 7.37 | 7.03 | 7.37 | 7.37 | 4,638 |
29 Apr 2024 | 7.02 | 7.39 | 7.02 | 7.02 | 7.02 | 1,185 |
26 Apr 2024 | 6.75 | 7.04 | 6.42 | 7.04 | 7.04 | 2,544 |
25 Apr 2024 | 7.00 | 7.10 | 6.75 | 6.75 | 6.75 | 4,209 |
24 Apr 2024 | 7.10 | 7.10 | 7.05 | 7.10 | 7.10 | 4,102 |
23 Apr 2024 | 7.20 | 7.20 | 7.10 | 7.10 | 7.10 | 222 |
22 Apr 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 2,010 |
19 Apr 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 3 |
18 Apr 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 433 |
16 Apr 2024 | 7.00 | 7.20 | 7.00 | 7.20 | 7.20 | 634 |
15 Apr 2024 | 6.98 | 7.00 | 6.98 | 7.00 | 7.00 | 1,872 |
12 Apr 2024 | 7.34 | 7.34 | 7.00 | 7.34 | 7.34 | 2,751 |
10 Apr 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
09 Apr 2024 | 6.67 | 7.00 | 6.67 | 7.00 | 7.00 | 302 |
08 Apr 2024 | 7.35 | 7.35 | 7.02 | 7.02 | 7.02 | 1,241 |
05 Apr 2024 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | 754 |
04 Apr 2024 | 6.72 | 6.72 | 6.08 | 6.70 | 6.70 | 110 |
03 Apr 2024 | 6.10 | 6.40 | 6.10 | 6.40 | 6.40 | 320 |
02 Apr 2024 | 5.82 | 6.10 | 5.82 | 6.10 | 6.10 | 810 |
01 Apr 2024 | 5.55 | 5.81 | 5.55 | 5.81 | 5.81 | 114 |
28 Mar 2024 | 5.50 | 5.54 | 5.50 | 5.54 | 5.54 | 588 |
27 Mar 2024 | 5.72 | 5.99 | 5.72 | 5.72 | 5.72 | 1,130 |
26 Mar 2024 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | 563 |
22 Mar 2024 | 6.00 | 6.01 | 6.00 | 6.01 | 6.01 | 140 |
21 Mar 2024 | 6.25 | 6.32 | 6.00 | 6.00 | 6.00 | 1,060 |
20 Mar 2024 | 6.05 | 6.25 | 6.05 | 6.25 | 6.25 | 775 |
19 Mar 2024 | 6.59 | 6.59 | 6.32 | 6.32 | 6.32 | 1,199 |
18 Mar 2024 | 7.00 | 7.00 | 6.65 | 6.65 | 6.65 | 651 |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | 7.13 | 7.13 | 7.00 | 7.00 | 7.00 | 278 |
13 Mar 2024 | 7.13 | 7.13 | 6.65 | 7.13 | 7.13 | 312 |
12 Mar 2024 | 7.14 | 7.14 | 6.55 | 7.00 | 7.00 | 2,297 |
11 Mar 2024 | 7.10 | 7.10 | 6.80 | 6.80 | 6.80 | 3,243 |
07 Mar 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 3,257 |
06 Mar 2024 | 7.29 | 7.29 | 7.10 | 7.10 | 7.10 | 401 |
05 Mar 2024 | 7.05 | 7.30 | 7.05 | 7.30 | 7.30 | 2,196 |
04 Mar 2024 | 7.19 | 7.39 | 7.00 | 7.39 | 7.39 | 912 |
01 Mar 2024 | 7.60 | 7.60 | 7.19 | 7.19 | 7.19 | 10,009 |
29 Feb 2024 | 8.30 | 8.30 | 7.55 | 7.56 | 7.56 | 8,882 |
28 Feb 2024 | 7.90 | 7.93 | 7.90 | 7.93 | 7.93 | 2,187 |
27 Feb 2024 | 7.20 | 7.56 | 7.20 | 7.56 | 7.56 | 1,851 |
26 Feb 2024 | 7.10 | 7.20 | 6.75 | 7.20 | 7.20 | 1,353 |
23 Feb 2024 | 7.20 | 7.20 | 6.75 | 7.10 | 7.10 | 2,716 |
22 Feb 2024 | 6.84 | 7.49 | 6.84 | 7.10 | 7.10 | 2,554 |
21 Feb 2024 | 7.19 | 7.54 | 7.19 | 7.19 | 7.19 | 3,804 |
20 Feb 2024 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | 2,882 |
19 Feb 2024 | 7.60 | 7.60 | 7.21 | 7.21 | 7.21 | 2,454 |
16 Feb 2024 | 7.97 | 7.97 | 7.58 | 7.58 | 7.58 | 5,081 |
15 Feb 2024 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | 1,047 |
14 Feb 2024 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | 4,463 |
13 Feb 2024 | 9.28 | 9.28 | 8.82 | 8.82 | 8.82 | 6,509 |
12 Feb 2024 | 9.39 | 9.39 | 9.28 | 9.28 | 9.28 | 14,265 |
09 Feb 2024 | 8.59 | 8.59 | 7.13 | 8.55 | 8.55 | 17,153 |
08 Feb 2024 | 7.80 | 7.81 | 7.80 | 7.81 | 7.81 | 13,218 |
07 Feb 2024 | 7.73 | 7.73 | 6.70 | 7.10 | 7.10 | 1,754 |
06 Feb 2024 | 7.40 | 7.40 | 7.03 | 7.03 | 7.03 | 4,907 |
05 Feb 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 3,746 |
02 Feb 2024 | 7.48 | 7.48 | 7.40 | 7.40 | 7.40 | 458 |
01 Feb 2024 | 7.47 | 7.48 | 7.47 | 7.48 | 7.48 | 1,863 |
31 Jan 2024 | 7.47 | 7.47 | 7.11 | 7.47 | 7.47 | 1,353 |
30 Jan 2024 | 7.47 | 7.47 | 7.10 | 7.47 | 7.47 | 113 |
29 Jan 2024 | 7.86 | 7.86 | 7.47 | 7.47 | 7.47 | 3,250 |
25 Jan 2024 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | 4,273 |
24 Jan 2024 | 7.50 | 7.95 | 7.50 | 7.86 | 7.86 | 1,716 |
23 Jan 2024 | 7.60 | 7.98 | 7.60 | 7.61 | 7.61 | 8,440 |
19 Jan 2024 | 6.90 | 7.24 | 6.90 | 7.24 | 7.24 | 4,320 |
18 Jan 2024 | 7.27 | 7.27 | 6.61 | 6.90 | 6.90 | 11,616 |
17 Jan 2024 | 6.60 | 6.93 | 6.60 | 6.93 | 6.93 | 3,277 |
16 Jan 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 1,581 |
15 Jan 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 949 |
12 Jan 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 195 |
11 Jan 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 58 |
10 Jan 2024 | 6.70 | 6.70 | 6.60 | 6.60 | 6.60 | 1,790 |
09 Jan 2024 | 7.05 | 7.05 | 6.70 | 6.70 | 6.70 | 1,700 |
08 Jan 2024 | 7.04 | 7.06 | 7.04 | 7.05 | 7.05 | 929 |
05 Jan 2024 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | 4,012 |
04 Jan 2024 | 6.73 | 7.06 | 6.73 | 6.73 | 6.73 | 716 |
03 Jan 2024 | 6.70 | 6.73 | 6.70 | 6.73 | 6.73 | 3,054 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |