Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Jun 2024 | 8.82 | 8.89 | 8.82 | 8.89 | 8.89 | 281,340 |
03 Jun 2024 | 8.87 | 8.88 | 8.82 | 8.86 | 8.86 | 229,743 |
31 May 2024 | 8.78 | 8.80 | 8.72 | 8.78 | 8.78 | 189,315 |
30 May 2024 | 8.49 | 8.56 | 8.49 | 8.51 | 8.51 | 199,639 |
29 May 2024 | 8.46 | 8.51 | 8.41 | 8.41 | 8.41 | 266,114 |
28 May 2024 | 8.62 | 8.66 | 8.58 | 8.60 | 8.60 | 224,021 |
24 May 2024 | 8.45 | 8.51 | 8.45 | 8.47 | 8.47 | 111,701 |
23 May 2024 | 8.60 | 8.60 | 8.47 | 8.47 | 8.47 | 182,190 |
22 May 2024 | 8.50 | 8.53 | 8.47 | 8.48 | 8.48 | 214,642 |
21 May 2024 | 8.52 | 8.56 | 8.50 | 8.54 | 8.54 | 112,997 |
20 May 2024 | 8.56 | 8.60 | 8.56 | 8.58 | 8.58 | 155,830 |
17 May 2024 | 8.45 | 8.50 | 8.45 | 8.46 | 8.46 | 152,316 |
16 May 2024 | 8.50 | 8.51 | 8.38 | 8.38 | 8.38 | 208,494 |
15 May 2024 | 8.61 | 8.66 | 8.59 | 8.66 | 8.66 | 120,425 |
14 May 2024 | 8.56 | 8.63 | 8.56 | 8.61 | 8.61 | 154,968 |
13 May 2024 | 8.38 | 8.40 | 8.36 | 8.40 | 8.40 | 283,897 |
10 May 2024 | 8.46 | 8.50 | 8.40 | 8.40 | 8.40 | 183,874 |
09 May 2024 | 8.60 | 8.74 | 8.60 | 8.60 | 8.60 | 217,125 |
08 May 2024 | 8.81 | 8.83 | 8.74 | 8.75 | 8.75 | 81,814 |
07 May 2024 | 8.89 | 8.94 | 8.83 | 8.85 | 8.85 | 126,145 |
06 May 2024 | 8.96 | 9.08 | 8.96 | 9.04 | 9.04 | 207,722 |
03 May 2024 | 9.05 | 9.05 | 8.87 | 8.90 | 8.90 | 318,533 |
02 May 2024 | - | - | - | - | - | - |
01 May 2024 | 8.42 | 8.73 | 8.42 | 8.63 | 8.63 | 102,163 |
30 Apr 2024 | 8.71 | 8.75 | 8.66 | 8.67 | 8.67 | 223,355 |
29 Apr 2024 | 8.66 | 8.67 | 8.50 | 8.62 | 8.62 | 200,734 |
26 Apr 2024 | 8.47 | 8.60 | 8.47 | 8.59 | 8.59 | 154,758 |
25 Apr 2024 | 8.50 | 8.58 | 8.35 | 8.47 | 8.47 | 166,109 |
24 Apr 2024 | 8.75 | 8.84 | 8.60 | 8.76 | 8.76 | 137,433 |
23 Apr 2024 | 8.81 | 8.85 | 8.76 | 8.80 | 8.80 | 218,223 |
22 Apr 2024 | 8.86 | 8.95 | 8.84 | 8.92 | 8.92 | 218,053 |
19 Apr 2024 | 8.71 | 8.84 | 8.71 | 8.75 | 8.75 | 199,274 |
18 Apr 2024 | 8.76 | 8.84 | 8.75 | 8.77 | 8.77 | 254,149 |
17 Apr 2024 | 8.78 | 8.84 | 8.70 | 8.74 | 8.74 | 140,022 |
16 Apr 2024 | 8.97 | 9.02 | 8.92 | 8.95 | 8.95 | 229,495 |
15 Apr 2024 | 9.02 | 9.10 | 8.93 | 8.96 | 8.96 | 412,128 |
12 Apr 2024 | 9.03 | 9.11 | 9.00 | 9.02 | 9.02 | 97,602 |
11 Apr 2024 | 9.16 | 9.18 | 9.07 | 9.15 | 9.15 | 85,419 |
10 Apr 2024 | 9.10 | 9.24 | 9.07 | 9.13 | 9.13 | 179,563 |
09 Apr 2024 | 9.19 | 9.19 | 9.10 | 9.12 | 9.12 | 99,505 |
08 Apr 2024 | 9.13 | 9.19 | 9.13 | 9.17 | 9.17 | 92,028 |
05 Apr 2024 | 9.01 | 9.15 | 9.01 | 9.11 | 9.11 | 179,691 |
04 Apr 2024 | 9.08 | 9.14 | 8.98 | 8.99 | 8.99 | 109,400 |
03 Apr 2024 | 9.01 | 9.13 | 9.01 | 9.10 | 9.10 | 149,689 |
02 Apr 2024 | 9.03 | 9.29 | 8.94 | 8.95 | 8.95 | 20,060 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |