Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 June 2024 | 7.450 | 7.460 | 7.350 | 7.390 | 7.390 | 606,000 |
20 June 2024 | 7.400 | 7.510 | 7.380 | 7.420 | 7.420 | 876,000 |
19 June 2024 | 7.450 | 7.460 | 7.400 | 7.420 | 7.420 | 370,000 |
18 June 2024 | 7.530 | 7.540 | 7.400 | 7.430 | 7.430 | 519,956 |
17 June 2024 | 7.610 | 7.610 | 7.500 | 7.530 | 7.530 | 341,373 |
14 June 2024 | 7.670 | 7.730 | 7.590 | 7.610 | 7.610 | 576,000 |
13 June 2024 | 7.680 | 7.750 | 7.650 | 7.710 | 7.710 | 294,000 |
12 June 2024 | 7.670 | 7.670 | 7.620 | 7.670 | 7.670 | 201,000 |
11 June 2024 | 7.730 | 7.730 | 7.580 | 7.670 | 7.670 | 790,000 |
07 June 2024 | 7.700 | 7.790 | 7.700 | 7.730 | 7.730 | 314,000 |
06 June 2024 | 7.730 | 7.820 | 7.730 | 7.750 | 7.750 | 770,000 |
05 June 2024 | 7.720 | 7.820 | 7.630 | 7.660 | 7.660 | 565,996 |
04 June 2024 | 7.610 | 7.780 | 7.570 | 7.700 | 7.700 | 637,000 |
03 June 2024 | 7.880 | 7.890 | 7.600 | 7.650 | 7.650 | 5,069,726 |
03 June 2024 | 0.4 Dividend | |||||
31 May 2024 | 8.340 | 8.390 | 8.190 | 8.190 | 7.790 | 10,352,609 |
30 May 2024 | 8.350 | 8.480 | 8.340 | 8.340 | 7.933 | 1,064,539 |
29 May 2024 | 8.390 | 8.410 | 8.320 | 8.360 | 7.952 | 1,696,000 |
28 May 2024 | 8.300 | 8.450 | 8.300 | 8.400 | 7.990 | 1,481,000 |
27 May 2024 | 8.350 | 8.360 | 8.270 | 8.340 | 7.933 | 1,015,000 |
24 May 2024 | 8.420 | 8.440 | 8.260 | 8.310 | 7.904 | 1,375,106 |
23 May 2024 | 8.720 | 8.720 | 8.390 | 8.450 | 8.037 | 1,339,200 |
22 May 2024 | 8.570 | 8.740 | 8.520 | 8.700 | 8.275 | 1,213,800 |
21 May 2024 | 8.800 | 8.820 | 8.510 | 8.520 | 8.104 | 1,877,083 |
20 May 2024 | 8.890 | 8.910 | 8.740 | 8.850 | 8.418 | 1,349,600 |
17 May 2024 | 8.780 | 8.900 | 8.780 | 8.860 | 8.427 | 873,000 |
16 May 2024 | 8.990 | 8.990 | 8.680 | 8.780 | 8.351 | 844,000 |
14 May 2024 | 8.910 | 8.990 | 8.880 | 8.970 | 8.532 | 818,000 |
13 May 2024 | 8.900 | 8.970 | 8.830 | 8.950 | 8.513 | 366,000 |
10 May 2024 | 8.800 | 8.880 | 8.800 | 8.880 | 8.446 | 535,000 |
09 May 2024 | 8.600 | 8.790 | 8.600 | 8.790 | 8.361 | 579,000 |
08 May 2024 | 8.760 | 8.760 | 8.570 | 8.590 | 8.170 | 247,000 |
07 May 2024 | 8.560 | 8.770 | 8.550 | 8.760 | 8.332 | 369,000 |
06 May 2024 | 8.760 | 8.760 | 8.700 | 8.700 | 8.275 | 760,000 |
03 May 2024 | 8.580 | 8.760 | 8.580 | 8.740 | 8.313 | 390,000 |
02 May 2024 | 8.360 | 8.600 | 8.360 | 8.600 | 8.180 | 578,000 |
30 Apr 2024 | 8.520 | 8.540 | 8.430 | 8.440 | 8.028 | 569,000 |
29 Apr 2024 | 8.430 | 8.620 | 8.430 | 8.520 | 8.104 | 1,060,000 |
26 Apr 2024 | 8.330 | 8.460 | 8.330 | 8.430 | 8.018 | 875,000 |
25 Apr 2024 | 8.400 | 8.430 | 8.280 | 8.290 | 7.885 | 255,000 |
24 Apr 2024 | 8.330 | 8.500 | 8.330 | 8.400 | 7.990 | 1,038,000 |
23 Apr 2024 | 8.230 | 8.380 | 8.130 | 8.360 | 7.952 | 283,000 |
22 Apr 2024 | 8.180 | 8.340 | 8.080 | 8.190 | 7.790 | 563,000 |
19 Apr 2024 | 8.150 | 8.210 | 8.030 | 8.180 | 7.780 | 897,000 |
18 Apr 2024 | 8.200 | 8.240 | 8.160 | 8.200 | 7.800 | 448,000 |
17 Apr 2024 | 8.210 | 8.230 | 8.160 | 8.200 | 7.800 | 542,000 |
16 Apr 2024 | 8.480 | 8.480 | 8.120 | 8.230 | 7.828 | 785,201 |
15 Apr 2024 | 8.810 | 8.810 | 8.480 | 8.480 | 8.066 | 463,121 |
12 Apr 2024 | 8.700 | 8.880 | 8.570 | 8.840 | 8.408 | 838,000 |
11 Apr 2024 | 8.650 | 8.780 | 8.580 | 8.720 | 8.294 | 502,000 |
10 Apr 2024 | 8.440 | 8.630 | 8.360 | 8.630 | 8.209 | 866,192 |
09 Apr 2024 | 8.430 | 8.540 | 8.420 | 8.420 | 8.009 | 328,000 |
08 Apr 2024 | 8.500 | 8.630 | 8.370 | 8.390 | 7.980 | 941,192 |
05 Apr 2024 | 8.300 | 8.510 | 8.250 | 8.460 | 8.047 | 851,000 |
03 Apr 2024 | 8.400 | 8.400 | 8.290 | 8.300 | 7.895 | 769,000 |
02 Apr 2024 | 8.580 | 8.580 | 8.320 | 8.410 | 7.999 | 839,751 |
28 Mar 2024 | 8.480 | 8.480 | 8.300 | 8.300 | 7.895 | 1,243,000 |
27 Mar 2024 | 8.600 | 8.720 | 8.420 | 8.480 | 8.066 | 1,187,500 |
26 Mar 2024 | 8.730 | 8.730 | 8.550 | 8.600 | 8.180 | 1,200,500 |
25 Mar 2024 | 9.160 | 9.160 | 8.710 | 8.760 | 8.332 | 1,919,000 |
22 Mar 2024 | 9.270 | 9.270 | 9.150 | 9.160 | 8.713 | 501,000 |
21 Mar 2024 | 9.300 | 9.390 | 9.230 | 9.230 | 8.779 | 232,000 |
20 Mar 2024 | 9.180 | 9.340 | 9.170 | 9.230 | 8.779 | 234,000 |
19 Mar 2024 | 9.300 | 9.350 | 9.180 | 9.180 | 8.732 | 350,154 |
18 Mar 2024 | 9.500 | 9.500 | 9.250 | 9.370 | 8.912 | 448,000 |
15 Mar 2024 | 9.600 | 9.600 | 9.500 | 9.530 | 9.065 | 369,000 |
14 Mar 2024 | 9.650 | 9.700 | 9.600 | 9.680 | 9.207 | 997,240 |
13 Mar 2024 | 9.800 | 9.800 | 9.650 | 9.700 | 9.226 | 448,000 |
12 Mar 2024 | 9.620 | 9.860 | 9.510 | 9.800 | 9.321 | 1,116,669 |
11 Mar 2024 | 9.800 | 9.840 | 9.320 | 9.840 | 9.359 | 2,526,000 |
08 Mar 2024 | 10.080 | 10.420 | 10.060 | 10.320 | 9.816 | 524,000 |
07 Mar 2024 | 9.960 | 10.120 | 9.960 | 10.080 | 9.588 | 184,056 |
06 Mar 2024 | 9.630 | 9.900 | 9.560 | 9.890 | 9.407 | 226,000 |
05 Mar 2024 | 9.900 | 9.940 | 9.570 | 9.570 | 9.103 | 224,000 |
04 Mar 2024 | 9.870 | 10.000 | 9.790 | 9.900 | 9.416 | 172,000 |
01 Mar 2024 | 9.760 | 9.890 | 9.740 | 9.870 | 9.388 | 139,000 |
29 Feb 2024 | 9.740 | 10.020 | 9.650 | 9.650 | 9.179 | 377,000 |
28 Feb 2024 | 9.710 | 9.760 | 9.690 | 9.740 | 9.264 | 185,000 |
27 Feb 2024 | 9.430 | 9.810 | 9.360 | 9.710 | 9.236 | 409,000 |
26 Feb 2024 | 9.120 | 9.400 | 9.080 | 9.380 | 8.922 | 313,000 |
23 Feb 2024 | 9.040 | 9.080 | 8.960 | 9.050 | 8.608 | 503,000 |
22 Feb 2024 | 8.950 | 9.050 | 8.800 | 9.010 | 8.570 | 421,000 |
21 Feb 2024 | 8.900 | 9.020 | 8.860 | 8.900 | 8.465 | 726,000 |
20 Feb 2024 | 8.890 | 8.900 | 8.840 | 8.860 | 8.427 | 139,000 |
19 Feb 2024 | 8.970 | 8.950 | 8.870 | 8.940 | 8.503 | 114,000 |
16 Feb 2024 | 8.930 | 9.030 | 8.900 | 8.950 | 8.513 | 295,500 |
15 Feb 2024 | 8.800 | 8.900 | 8.790 | 8.790 | 8.361 | 52,000 |
14 Feb 2024 | 8.870 | 8.870 | 8.710 | 8.850 | 8.418 | 39,500 |
09 Feb 2024 | 8.620 | 8.900 | 8.610 | 8.900 | 8.465 | 50,000 |
08 Feb 2024 | 8.780 | 8.790 | 8.680 | 8.680 | 8.256 | 41,000 |
07 Feb 2024 | 8.700 | 8.810 | 8.700 | 8.750 | 8.323 | 30,000 |
06 Feb 2024 | 8.890 | 8.890 | 8.680 | 8.710 | 8.285 | 44,000 |
05 Feb 2024 | 8.680 | 8.730 | 8.610 | 8.620 | 8.199 | 59,000 |
02 Feb 2024 | 8.870 | 8.870 | 8.690 | 8.730 | 8.304 | 53,000 |
01 Feb 2024 | 8.780 | 8.850 | 8.600 | 8.730 | 8.304 | 264,000 |
31 Jan 2024 | 8.650 | 8.680 | 8.500 | 8.500 | 8.085 | 170,000 |
30 Jan 2024 | 8.920 | 8.920 | 8.530 | 8.640 | 8.218 | 89,000 |
29 Jan 2024 | 8.830 | 8.940 | 8.690 | 8.940 | 8.503 | 72,000 |
26 Jan 2024 | 8.690 | 8.770 | 8.690 | 8.740 | 8.313 | 18,000 |
25 Jan 2024 | 8.750 | 8.800 | 8.750 | 8.770 | 8.342 | 80,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |