Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 7.54 | 7.55 | 7.44 | 7.45 | 7.45 | 213,596 |
27 Jun 2024 | 7.49 | 7.56 | 7.43 | 7.51 | 7.51 | 307,367 |
26 Jun 2024 | 7.50 | 7.52 | 7.37 | 7.46 | 7.46 | 274,191 |
25 Jun 2024 | 7.45 | 7.49 | 7.34 | 7.48 | 7.48 | 284,100 |
24 Jun 2024 | 7.30 | 7.45 | 7.25 | 7.45 | 7.45 | 290,155 |
21 Jun 2024 | 7.36 | 7.37 | 7.26 | 7.31 | 7.31 | 617,721 |
20 Jun 2024 | 7.32 | 7.40 | 7.28 | 7.36 | 7.36 | 120,162 |
19 Jun 2024 | 7.30 | 7.38 | 7.30 | 7.32 | 7.32 | 162,463 |
18 Jun 2024 | 7.27 | 7.34 | 7.25 | 7.31 | 7.31 | 254,032 |
17 Jun 2024 | 7.15 | 7.28 | 7.15 | 7.26 | 7.26 | 179,023 |
14 Jun 2024 | 7.25 | 7.25 | 7.09 | 7.14 | 7.14 | 194,821 |
13 Jun 2024 | 7.22 | 7.28 | 7.15 | 7.25 | 7.25 | 170,308 |
12 Jun 2024 | 7.19 | 7.30 | 7.18 | 7.24 | 7.24 | 232,441 |
11 Jun 2024 | 7.40 | 7.40 | 7.15 | 7.20 | 7.20 | 460,189 |
10 Jun 2024 | 7.33 | 7.43 | 7.29 | 7.39 | 7.39 | 228,202 |
07 Jun 2024 | 7.53 | 7.55 | 7.38 | 7.41 | 7.41 | 265,001 |
06 Jun 2024 | 7.49 | 7.57 | 7.45 | 7.54 | 7.54 | 248,871 |
05 Jun 2024 | 7.52 | 7.72 | 7.48 | 7.48 | 7.48 | 448,922 |
04 Jun 2024 | 7.34 | 7.55 | 7.34 | 7.43 | 7.43 | 575,449 |
03 Jun 2024 | 7.30 | 7.36 | 7.28 | 7.32 | 7.32 | 317,171 |
31 May 2024 | 7.26 | 7.30 | 7.23 | 7.23 | 7.23 | 598,867 |
30 May 2024 | 7.24 | 7.32 | 7.21 | 7.26 | 7.26 | 282,929 |
29 May 2024 | 7.31 | 7.39 | 7.19 | 7.20 | 7.20 | 419,664 |
28 May 2024 | 7.47 | 7.48 | 7.36 | 7.39 | 7.39 | 202,593 |
27 May 2024 | 7.45 | 7.49 | 7.35 | 7.47 | 7.47 | 208,642 |
24 May 2024 | 7.30 | 7.41 | 7.28 | 7.40 | 7.40 | 390,786 |
23 May 2024 | 7.33 | 7.39 | 7.30 | 7.35 | 7.35 | 279,625 |
22 May 2024 | 7.31 | 7.36 | 7.26 | 7.34 | 7.34 | 232,823 |
21 May 2024 | 7.32 | 7.32 | 7.23 | 7.31 | 7.31 | 308,413 |
20 May 2024 | 7.40 | 7.41 | 7.32 | 7.34 | 7.34 | 167,035 |
17 May 2024 | 7.39 | 7.44 | 7.36 | 7.38 | 7.38 | 294,887 |
16 May 2024 | 7.31 | 7.41 | 7.26 | 7.41 | 7.41 | 364,231 |
15 May 2024 | 7.34 | 7.40 | 7.28 | 7.33 | 7.33 | 273,951 |
14 May 2024 | 7.37 | 7.39 | 7.27 | 7.32 | 7.32 | 514,669 |
13 May 2024 | 7.22 | 7.32 | 7.15 | 7.30 | 7.30 | 731,062 |
10 May 2024 | 7.22 | 7.29 | 7.11 | 7.15 | 7.15 | 380,314 |
09 May 2024 | 7.07 | 7.26 | 7.07 | 7.20 | 7.20 | 577,212 |
08 May 2024 | 7.09 | 7.13 | 7.05 | 7.07 | 7.07 | 317,887 |
07 May 2024 | 7.04 | 7.13 | 7.04 | 7.05 | 7.05 | 315,010 |
06 May 2024 | 7.00 | 7.07 | 6.97 | 7.01 | 7.01 | 368,241 |
03 May 2024 | 6.75 | 7.05 | 6.72 | 6.96 | 6.96 | 656,754 |
02 May 2024 | 6.90 | 6.90 | 6.72 | 6.72 | 6.72 | 945,857 |
30 Apr 2024 | 6.89 | 7.03 | 6.88 | 6.91 | 6.91 | 386,301 |
29 Apr 2024 | 7.04 | 7.07 | 6.84 | 6.93 | 6.93 | 560,591 |
26 Apr 2024 | 7.10 | 7.26 | 7.01 | 7.03 | 7.03 | 568,670 |
25 Apr 2024 | 6.96 | 6.96 | 6.75 | 6.80 | 6.80 | 627,017 |
24 Apr 2024 | 6.85 | 7.03 | 6.78 | 6.96 | 6.96 | 717,955 |
24 Apr 2024 | 0.7 Dividend | |||||
23 Apr 2024 | 7.57 | 7.57 | 7.49 | 7.50 | 6.80 | 483,698 |
22 Apr 2024 | 7.51 | 7.58 | 7.47 | 7.49 | 6.79 | 521,991 |
19 Apr 2024 | 7.27 | 7.38 | 7.19 | 7.37 | 6.68 | 315,766 |
18 Apr 2024 | 7.26 | 7.33 | 7.24 | 7.25 | 6.57 | 289,896 |
17 Apr 2024 | 7.15 | 7.28 | 7.15 | 7.24 | 6.56 | 260,798 |
16 Apr 2024 | 7.36 | 7.39 | 7.11 | 7.15 | 6.48 | 494,147 |
15 Apr 2024 | 7.43 | 7.47 | 7.35 | 7.37 | 6.68 | 330,562 |
12 Apr 2024 | 7.51 | 7.57 | 7.43 | 7.43 | 6.74 | 304,521 |
11 Apr 2024 | 7.47 | 7.58 | 7.44 | 7.50 | 6.80 | 308,643 |
10 Apr 2024 | 7.62 | 7.68 | 7.52 | 7.52 | 6.82 | 301,814 |
09 Apr 2024 | 7.56 | 7.61 | 7.49 | 7.59 | 6.88 | 203,650 |
08 Apr 2024 | 7.63 | 7.65 | 7.55 | 7.57 | 6.87 | 253,915 |
05 Apr 2024 | 7.61 | 7.70 | 7.57 | 7.61 | 6.90 | 360,163 |
04 Apr 2024 | 7.64 | 7.71 | 7.55 | 7.63 | 6.92 | 303,666 |
03 Apr 2024 | 7.49 | 7.61 | 7.47 | 7.61 | 6.90 | 370,532 |
02 Apr 2024 | 7.52 | 7.63 | 7.49 | 7.51 | 6.81 | 410,982 |
28 Mar 2024 | 7.42 | 7.53 | 7.37 | 7.50 | 6.80 | 251,174 |
27 Mar 2024 | 7.58 | 7.59 | 7.35 | 7.43 | 6.73 | 420,960 |
26 Mar 2024 | 7.33 | 7.37 | 7.28 | 7.37 | 6.68 | 249,070 |
25 Mar 2024 | 7.33 | 7.35 | 7.25 | 7.34 | 6.65 | 206,834 |
22 Mar 2024 | 7.25 | 7.35 | 7.23 | 7.31 | 6.62 | 309,205 |
21 Mar 2024 | 7.37 | 7.40 | 7.25 | 7.25 | 6.57 | 421,973 |
20 Mar 2024 | 7.29 | 7.35 | 7.27 | 7.33 | 6.65 | 411,021 |
19 Mar 2024 | 7.40 | 7.42 | 7.30 | 7.30 | 6.62 | 623,528 |
18 Mar 2024 | 7.61 | 7.61 | 7.38 | 7.40 | 6.71 | 810,037 |
15 Mar 2024 | 7.63 | 7.71 | 7.61 | 7.62 | 6.91 | 1,357,490 |
14 Mar 2024 | 7.61 | 7.67 | 7.61 | 7.63 | 6.92 | 272,384 |
13 Mar 2024 | 7.59 | 7.67 | 7.57 | 7.61 | 6.90 | 393,821 |
12 Mar 2024 | 7.56 | 7.65 | 7.50 | 7.59 | 6.88 | 284,438 |
11 Mar 2024 | 7.61 | 7.62 | 7.47 | 7.54 | 6.84 | 335,418 |
08 Mar 2024 | 7.57 | 7.60 | 7.48 | 7.58 | 6.87 | 336,816 |
07 Mar 2024 | 7.66 | 7.72 | 7.53 | 7.57 | 6.86 | 496,932 |
06 Mar 2024 | 7.70 | 7.72 | 7.63 | 7.68 | 6.96 | 362,507 |
05 Mar 2024 | 7.61 | 7.68 | 7.52 | 7.66 | 6.95 | 496,082 |
04 Mar 2024 | 7.70 | 7.75 | 7.57 | 7.67 | 6.96 | 385,570 |
01 Mar 2024 | 7.75 | 7.77 | 7.64 | 7.71 | 6.99 | 653,934 |
29 Feb 2024 | 7.78 | 7.83 | 7.69 | 7.73 | 7.01 | 1,146,501 |
28 Feb 2024 | 7.93 | 7.96 | 7.76 | 7.81 | 7.08 | 505,242 |
27 Feb 2024 | 7.84 | 8.04 | 7.80 | 7.91 | 7.17 | 646,206 |
26 Feb 2024 | 8.44 | 8.47 | 8.11 | 8.13 | 7.37 | 773,434 |
23 Feb 2024 | 8.38 | 8.47 | 8.18 | 8.47 | 7.68 | 571,473 |
22 Feb 2024 | 8.29 | 8.32 | 8.21 | 8.29 | 7.51 | 326,009 |
21 Feb 2024 | 8.28 | 8.31 | 8.20 | 8.26 | 7.49 | 210,629 |
20 Feb 2024 | 8.22 | 8.32 | 8.08 | 8.29 | 7.52 | 433,387 |
19 Feb 2024 | 8.16 | 8.39 | 8.16 | 8.35 | 7.57 | 406,377 |
16 Feb 2024 | 8.36 | 8.36 | 8.16 | 8.16 | 7.40 | 485,545 |
15 Feb 2024 | 8.34 | 8.37 | 8.28 | 8.34 | 7.56 | 354,477 |
14 Feb 2024 | 8.24 | 8.35 | 8.24 | 8.35 | 7.57 | 281,147 |
13 Feb 2024 | 8.33 | 8.35 | 8.20 | 8.25 | 7.48 | 309,186 |
12 Feb 2024 | 8.35 | 8.41 | 8.31 | 8.35 | 7.57 | 246,630 |
09 Feb 2024 | 8.39 | 8.48 | 8.21 | 8.33 | 7.55 | 364,720 |
08 Feb 2024 | 8.42 | 8.44 | 8.33 | 8.38 | 7.60 | 244,736 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |