Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 June 2024 | 9.35 | 9.40 | 9.26 | 9.32 | 9.32 | 5,604,906 |
27 June 2024 | 9.43 | 9.47 | 9.29 | 9.37 | 9.37 | 1,818,058 |
26 June 2024 | 9.66 | 9.51 | 9.35 | 9.46 | 9.46 | 5,108,889 |
25 June 2024 | 9.57 | 9.64 | 9.47 | 9.48 | 9.48 | 644,963 |
24 June 2024 | 9.57 | 9.63 | 9.47 | 9.60 | 9.60 | 7,452,322 |
21 June 2024 | 9.52 | 9.62 | 9.47 | 9.57 | 9.57 | 1,247,060 |
20 June 2024 | 9.45 | 9.56 | 9.37 | 9.50 | 9.50 | 5,991,804 |
19 June 2024 | 9.35 | 9.44 | 9.34 | 9.37 | 9.37 | 4,662,740 |
18 June 2024 | 9.44 | 9.43 | 9.33 | 9.38 | 9.38 | 5,821,870 |
17 June 2024 | 9.35 | 9.41 | 9.24 | 9.36 | 9.36 | 100,376,900 |
14 June 2024 | 9.38 | 9.40 | 9.19 | 9.25 | 9.25 | 4,241,901 |
13 June 2024 | 9.52 | 9.53 | 9.39 | 9.48 | 9.48 | 2,670,724 |
12 June 2024 | 9.81 | 9.86 | 9.52 | 9.70 | 9.70 | 18,187,430 |
11 June 2024 | 9.98 | 10.04 | 9.73 | 9.80 | 9.80 | 31,817,380 |
10 June 2024 | 10.30 | 10.13 | 9.90 | 9.97 | 9.97 | 628,061 |
07 June 2024 | 10.47 | 10.56 | 10.06 | 10.15 | 10.15 | 829,194 |
06 June 2024 | 10.55 | 10.61 | 10.40 | 10.52 | 10.52 | 4,238,570 |
05 June 2024 | 10.60 | 10.72 | 10.49 | 10.69 | 10.69 | 3,658,910 |
04 June 2024 | 10.50 | 10.56 | 10.44 | 10.51 | 10.51 | 1,071,893 |
04 June 2024 | 0.42 Dividend | |||||
03 June 2024 | 10.80 | 10.94 | 10.59 | 10.91 | 10.49 | 52,022,460 |
31 May 2024 | 10.65 | 10.79 | 10.59 | 10.78 | 10.37 | 1,635,434 |
30 May 2024 | 10.60 | 10.67 | 10.53 | 10.60 | 10.20 | 14,416,350 |
29 May 2024 | 10.60 | 10.68 | 10.53 | 10.58 | 10.17 | 5,558,840 |
28 May 2024 | 10.72 | 10.73 | 10.61 | 10.65 | 10.24 | 18,743,280 |
24 May 2024 | 10.60 | 10.69 | 10.54 | 10.66 | 10.25 | 3,328,246 |
23 May 2024 | 10.69 | 10.77 | 10.55 | 10.60 | 10.19 | 640,122 |
22 May 2024 | 10.85 | 10.87 | 10.60 | 10.68 | 10.27 | 1,254,312 |
21 May 2024 | 10.81 | 10.91 | 10.77 | 10.82 | 10.40 | 1,345,907 |
20 May 2024 | 10.74 | 10.88 | 10.74 | 10.86 | 10.44 | 8,100,801 |
17 May 2024 | 10.65 | 10.83 | 10.77 | 10.81 | 10.39 | 2,322,162 |
16 May 2024 | 10.70 | 10.78 | 10.64 | 10.72 | 10.31 | 578,207 |
15 May 2024 | 10.67 | 10.80 | 10.60 | 10.72 | 10.31 | 19,742,250 |
14 May 2024 | 10.65 | 10.72 | 10.57 | 10.67 | 10.26 | 1,344,604 |
13 May 2024 | 10.65 | 10.68 | 10.51 | 10.64 | 10.23 | 1,298,989 |
10 May 2024 | 10.61 | 10.68 | 10.51 | 10.63 | 10.22 | 321,968 |
09 May 2024 | 10.58 | 10.68 | 10.45 | 10.62 | 10.21 | 106,191 |
08 May 2024 | 10.48 | 10.53 | 10.47 | 10.52 | 10.12 | 672,991 |
07 May 2024 | 10.60 | 10.51 | 10.36 | 10.48 | 10.08 | 767,351 |
03 May 2024 | 10.38 | 10.52 | 10.32 | 10.43 | 10.03 | 254,235 |
02 May 2024 | 10.37 | 10.49 | 10.29 | 10.39 | 9.99 | 231,133 |
01 May 2024 | 10.43 | 10.43 | 10.43 | 10.43 | 10.02 | 125,706 |
30 Apr 2024 | 10.46 | 10.52 | 10.33 | 10.39 | 9.99 | 780,766 |
29 Apr 2024 | 10.44 | 10.57 | 10.38 | 10.54 | 10.13 | 4,979,114 |
26 Apr 2024 | 10.55 | 10.59 | 10.39 | 10.40 | 10.00 | 2,829,496 |
25 Apr 2024 | 10.53 | 10.71 | 10.37 | 10.49 | 10.08 | 8,812,074 |
24 Apr 2024 | 11.15 | 11.11 | 10.56 | 10.82 | 10.40 | 5,998,217 |
23 Apr 2024 | 11.09 | 11.14 | 10.98 | 11.05 | 10.63 | 4,299,241 |
22 Apr 2024 | 10.85 | 11.09 | 10.78 | 11.06 | 10.63 | 8,979,398 |
19 Apr 2024 | 10.71 | 10.90 | 10.61 | 10.85 | 10.44 | 3,686,234 |
18 Apr 2024 | 10.63 | 10.69 | 10.48 | 10.68 | 10.27 | 4,340,534 |
17 Apr 2024 | 10.50 | 10.61 | 10.41 | 10.55 | 10.15 | 4,482,909 |
16 Apr 2024 | 10.36 | 10.48 | 10.30 | 10.44 | 10.04 | 6,938,929 |
15 Apr 2024 | 10.55 | 10.50 | 10.34 | 10.39 | 9.99 | 6,417,404 |
12 Apr 2024 | 10.42 | 10.48 | 10.31 | 10.44 | 10.04 | 4,469,677 |
11 Apr 2024 | 10.43 | 10.54 | 10.35 | 10.40 | 10.00 | 3,054,291 |
10 Apr 2024 | 10.69 | 10.63 | 10.41 | 10.41 | 10.01 | 6,709,567 |
09 Apr 2024 | 10.62 | 10.68 | 10.53 | 10.60 | 10.19 | 4,714,569 |
08 Apr 2024 | 10.86 | 10.77 | 10.55 | 10.62 | 10.21 | 3,684,186 |
05 Apr 2024 | 10.83 | 10.91 | 10.68 | 10.76 | 10.35 | 12,709,360 |
04 Apr 2024 | 10.95 | 10.93 | 10.78 | 10.85 | 10.44 | 977,594 |
03 Apr 2024 | 10.92 | 10.99 | 10.85 | 10.87 | 10.45 | 2,976,808 |
02 Apr 2024 | 10.92 | 10.97 | 10.82 | 10.92 | 10.50 | 3,298,368 |
28 Mar 2024 | 10.83 | 10.92 | 10.74 | 10.89 | 10.47 | 5,168,219 |
27 Mar 2024 | 10.66 | 10.88 | 10.59 | 10.80 | 10.39 | 4,065,202 |
26 Mar 2024 | 10.64 | 10.71 | 10.55 | 10.62 | 10.21 | 9,691,238 |
25 Mar 2024 | 10.67 | 10.72 | 10.56 | 10.65 | 10.24 | 6,063,904 |
22 Mar 2024 | 10.55 | 10.67 | 10.52 | 10.62 | 10.22 | 2,958,508 |
21 Mar 2024 | 10.64 | 10.71 | 10.51 | 10.56 | 10.15 | 1,624,471 |
20 Mar 2024 | 10.62 | 10.64 | 10.55 | 10.63 | 10.22 | 605,824 |
19 Mar 2024 | 10.60 | 10.67 | 10.54 | 10.60 | 10.20 | 4,613,302 |
18 Mar 2024 | 10.52 | 10.64 | 10.42 | 10.60 | 10.19 | 1,511,782 |
15 Mar 2024 | 10.42 | 10.60 | 10.36 | 10.53 | 10.12 | 11,593,090 |
14 Mar 2024 | 10.45 | 10.52 | 10.38 | 10.43 | 10.03 | 1,950,586 |
13 Mar 2024 | 10.70 | 10.53 | 10.37 | 10.44 | 10.04 | 2,758,396 |
12 Mar 2024 | 10.68 | 10.68 | 10.44 | 10.59 | 10.18 | 2,389,559 |
11 Mar 2024 | 10.70 | 10.70 | 10.54 | 10.65 | 10.24 | 1,708,370 |
08 Mar 2024 | 10.50 | 10.60 | 10.44 | 10.54 | 10.14 | 2,770,026 |
07 Mar 2024 | 10.53 | 10.68 | 10.47 | 10.63 | 10.22 | 13,685,790 |
06 Mar 2024 | 10.66 | 10.68 | 10.53 | 10.59 | 10.18 | 1,441,040 |
05 Mar 2024 | 10.56 | 10.63 | 10.46 | 10.58 | 10.17 | 1,532,143 |
04 Mar 2024 | 10.60 | 10.60 | 10.50 | 10.54 | 10.13 | 1,914,961 |
01 Mar 2024 | 10.62 | 10.67 | 10.56 | 10.59 | 10.18 | 1,641,395 |
29 Feb 2024 | 10.59 | 10.78 | 10.60 | 10.61 | 10.20 | 4,797,622 |
28 Feb 2024 | 10.80 | 10.84 | 10.67 | 10.69 | 10.28 | 11,354,660 |
27 Feb 2024 | 10.67 | 10.78 | 10.67 | 10.73 | 10.32 | 1,522,279 |
26 Feb 2024 | 10.88 | 10.84 | 10.68 | 10.71 | 10.30 | 1,969,289 |
23 Feb 2024 | 10.81 | 10.78 | 10.54 | 10.77 | 10.36 | 2,554,627 |
22 Feb 2024 | 10.91 | 10.89 | 10.77 | 10.80 | 10.39 | 2,881,647 |
21 Feb 2024 | 10.90 | 10.88 | 10.74 | 10.85 | 10.43 | 2,078,225 |
20 Feb 2024 | 10.87 | 10.91 | 10.77 | 10.86 | 10.44 | 5,925,868 |
19 Feb 2024 | 10.86 | 10.90 | 10.70 | 10.85 | 10.43 | 1,784,098 |
16 Feb 2024 | 10.90 | 10.86 | 10.68 | 10.74 | 10.33 | 2,697,773 |
15 Feb 2024 | 10.73 | 10.83 | 10.57 | 10.75 | 10.34 | 5,508,351 |
14 Feb 2024 | 10.77 | 10.72 | 10.56 | 10.63 | 10.22 | 4,745,370 |
13 Feb 2024 | 10.57 | 10.72 | 10.50 | 10.66 | 10.25 | 2,921,338 |
12 Feb 2024 | 10.52 | 10.60 | 10.45 | 10.58 | 10.17 | 2,212,691 |
09 Feb 2024 | 10.52 | 10.66 | 10.50 | 10.54 | 10.13 | 6,604,850 |
08 Feb 2024 | 10.68 | 10.68 | 10.55 | 10.62 | 10.21 | 2,649,055 |
07 Feb 2024 | 10.75 | 10.86 | 10.67 | 10.67 | 10.26 | 4,042,642 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |