Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 June 2024 | 9.26 | 9.35 | 9.29 | 9.35 | 9.35 | 1,572 |
31 May 2024 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | - |
30 May 2024 | 9.01 | 9.19 | 9.13 | 9.19 | 9.19 | 1,642 |
29 May 2024 | 9.20 | 9.14 | 9.03 | 9.03 | 9.03 | 574 |
28 May 2024 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | - |
24 May 2024 | 8.98 | 9.02 | 8.94 | 9.02 | 9.02 | 1,852 |
23 May 2024 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | - |
22 May 2024 | 8.63 | 8.92 | 8.87 | 8.92 | 8.92 | 720 |
21 May 2024 | 8.90 | 8.55 | 8.55 | 8.55 | 8.55 | 341 |
20 May 2024 | 8.98 | 8.90 | 8.82 | 8.82 | 8.82 | 2,668 |
20 May 2024 | 0.12 Dividend | |||||
17 May 2024 | 8.98 | 9.05 | 9.04 | 9.05 | 8.93 | 666 |
16 May 2024 | 9.01 | 9.09 | 8.95 | 8.95 | 8.83 | 2,398 |
15 May 2024 | 8.77 | 9.04 | 9.00 | 9.00 | 8.88 | 257 |
14 May 2024 | 8.78 | 8.77 | 8.76 | 8.76 | 8.64 | 808 |
13 May 2024 | 8.89 | 8.89 | 8.89 | 8.89 | 8.77 | - |
10 May 2024 | 8.91 | 8.91 | 8.91 | 8.91 | 8.79 | - |
09 May 2024 | 8.84 | 8.91 | 8.91 | 8.91 | 8.79 | 214 |
08 May 2024 | 8.81 | 8.82 | 8.79 | 8.79 | 8.68 | 32,814 |
07 May 2024 | 8.80 | 8.82 | 8.78 | 8.81 | 8.69 | 2,074 |
03 May 2024 | 8.80 | 8.84 | 8.78 | 8.84 | 8.72 | 1,024 |
02 May 2024 | 8.89 | 8.74 | 8.74 | 8.74 | 8.62 | 683 |
01 May 2024 | 8.98 | 8.98 | 8.98 | 8.98 | 8.86 | - |
30 Apr 2024 | 8.97 | 8.81 | 8.81 | 8.81 | 8.69 | 511 |
29 Apr 2024 | 8.91 | 8.83 | 8.83 | 8.83 | 8.71 | 1,310 |
26 Apr 2024 | 8.76 | 8.87 | 8.81 | 8.86 | 8.74 | 3,483 |
25 Apr 2024 | 8.83 | 8.72 | 8.72 | 8.72 | 8.60 | 250 |
24 Apr 2024 | 8.86 | 8.86 | 8.86 | 8.86 | 8.74 | - |
23 Apr 2024 | 8.84 | 8.84 | 8.84 | 8.84 | 8.72 | - |
22 Apr 2024 | 8.57 | 8.59 | 8.58 | 8.59 | 8.48 | 736 |
19 Apr 2024 | 8.39 | 8.57 | 8.42 | 8.57 | 8.46 | 1,928 |
18 Apr 2024 | 8.45 | 8.35 | 8.29 | 8.29 | 8.18 | 1,784 |
17 Apr 2024 | 8.24 | 8.45 | 8.34 | 8.45 | 8.34 | 1,808 |
16 Apr 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.10 | - |
15 Apr 2024 | 8.52 | 8.52 | 8.52 | 8.52 | 8.41 | - |
12 Apr 2024 | 8.36 | 8.47 | 8.20 | 8.20 | 8.09 | 1,646 |
11 Apr 2024 | 8.30 | 8.38 | 8.35 | 8.35 | 8.24 | 3,980 |
10 Apr 2024 | 8.23 | 8.32 | 8.27 | 8.27 | 8.16 | 2,521 |
09 Apr 2024 | 8.08 | 8.15 | 8.06 | 8.15 | 8.04 | 1,354 |
08 Apr 2024 | 7.89 | 8.02 | 7.92 | 8.02 | 7.91 | 2,662 |
05 Apr 2024 | 7.86 | 7.83 | 7.81 | 7.81 | 7.71 | 1,054 |
04 Apr 2024 | 7.76 | 7.76 | 7.76 | 7.76 | 7.66 | 256 |
03 Apr 2024 | 7.74 | 7.74 | 7.74 | 7.74 | 7.64 | - |
02 Apr 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.70 | - |
28 Mar 2024 | 7.97 | 7.96 | 7.96 | 7.96 | 7.85 | 451 |
27 Mar 2024 | 7.84 | 7.97 | 7.95 | 7.97 | 7.86 | 34 |
26 Mar 2024 | 7.91 | 7.91 | 7.91 | 7.91 | 7.81 | - |
25 Mar 2024 | 7.97 | 7.97 | 7.97 | 7.97 | 7.86 | - |
22 Mar 2024 | 7.82 | 7.82 | 7.82 | 7.82 | 7.71 | - |
21 Mar 2024 | 7.88 | 7.82 | 7.72 | 7.82 | 7.72 | 10,000 |
20 Mar 2024 | 8.02 | 7.73 | 7.66 | 7.73 | 7.63 | 10,000 |
19 Mar 2024 | 8.55 | 8.48 | 8.48 | 8.48 | 8.37 | 108 |
18 Mar 2024 | 8.44 | 8.57 | 8.57 | 8.57 | 8.46 | 13,546 |
15 Mar 2024 | 8.32 | 8.32 | 8.32 | 8.32 | 8.21 | - |
14 Mar 2024 | 8.52 | 8.52 | 8.52 | 8.52 | 8.41 | - |
13 Mar 2024 | 8.51 | 8.51 | 8.51 | 8.51 | 8.40 | - |
12 Mar 2024 | 8.56 | 8.56 | 8.56 | 8.56 | 8.45 | - |
11 Mar 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.34 | - |
08 Mar 2024 | 8.58 | 8.51 | 8.51 | 8.51 | 8.40 | 314 |
07 Mar 2024 | 8.56 | 8.59 | 8.59 | 8.59 | 8.47 | 1,727 |
06 Mar 2024 | 8.44 | 8.51 | 8.51 | 8.51 | 8.40 | 8,273 |
05 Mar 2024 | 8.59 | 8.54 | 8.46 | 8.54 | 8.42 | 11,410 |
04 Mar 2024 | 8.56 | 8.58 | 8.55 | 8.58 | 8.47 | 244 |
01 Mar 2024 | 8.60 | 8.52 | 8.52 | 8.52 | 8.41 | 304 |
29 Feb 2024 | 8.49 | 8.56 | 8.54 | 8.55 | 8.43 | 7,080 |
28 Feb 2024 | 8.51 | 8.51 | 8.51 | 8.51 | 8.40 | - |
27 Feb 2024 | 8.63 | 8.63 | 8.63 | 8.63 | 8.51 | - |
26 Feb 2024 | 8.60 | 8.69 | 8.58 | 8.68 | 8.56 | 101 |
23 Feb 2024 | 8.61 | 8.61 | 8.61 | 8.61 | 8.50 | - |
22 Feb 2024 | 8.61 | 8.61 | 8.61 | 8.61 | 8.50 | - |
21 Feb 2024 | 8.61 | 8.61 | 8.61 | 8.61 | 8.50 | - |
20 Feb 2024 | 8.53 | 8.53 | 8.53 | 8.53 | 8.42 | - |
19 Feb 2024 | 8.48 | 8.48 | 8.48 | 8.48 | 8.37 | - |
16 Feb 2024 | 8.34 | 8.31 | 8.31 | 8.31 | 8.20 | 5,000 |
15 Feb 2024 | 8.42 | 8.33 | 8.32 | 8.32 | 8.21 | 10,000 |
14 Feb 2024 | 8.39 | 8.39 | 8.39 | 8.39 | 8.27 | - |
13 Feb 2024 | 8.34 | 8.34 | 8.34 | 8.34 | 8.22 | - |
12 Feb 2024 | 8.38 | 8.38 | 8.38 | 8.38 | 8.26 | - |
09 Feb 2024 | 8.28 | 8.37 | 8.37 | 8.37 | 8.26 | 5,000 |
08 Feb 2024 | 8.32 | 8.38 | 8.36 | 8.36 | 8.25 | 10,656 |
07 Feb 2024 | 8.42 | 8.42 | 8.42 | 8.42 | 8.31 | - |
06 Feb 2024 | 8.36 | 8.35 | 8.34 | 8.35 | 8.24 | 10,422 |
05 Feb 2024 | 8.63 | 8.55 | 8.31 | 8.31 | 8.20 | 668 |
02 Feb 2024 | 8.65 | 8.62 | 8.62 | 8.62 | 8.51 | 5,000 |
01 Feb 2024 | 8.63 | 8.63 | 8.63 | 8.63 | 8.51 | - |
31 Jan 2024 | 8.73 | 8.74 | 8.74 | 8.74 | 8.62 | 5,479 |
30 Jan 2024 | 8.88 | 8.88 | 8.88 | 8.88 | 8.76 | - |
29 Jan 2024 | 9.24 | 9.13 | 8.96 | 8.96 | 8.84 | 1,499 |
29 Jan 2024 | 0.58 Dividend | |||||
26 Jan 2024 | 9.73 | 9.73 | 9.73 | 9.73 | 9.03 | - |
25 Jan 2024 | 9.72 | 9.68 | 9.68 | 9.68 | 8.98 | 516 |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | 8.87 | 9.03 | 9.00 | 9.03 | 8.38 | 20,936 |
19 Jan 2024 | 8.91 | 8.91 | 8.91 | 8.91 | 8.27 | - |
18 Jan 2024 | 8.83 | 8.92 | 8.92 | 8.92 | 8.28 | 2,079 |
17 Jan 2024 | 8.97 | 8.86 | 8.86 | 8.86 | 8.22 | 300 |
16 Jan 2024 | 8.93 | 8.93 | 8.93 | 8.93 | 8.29 | - |
15 Jan 2024 | 9.14 | 9.03 | 8.98 | 8.98 | 8.33 | 905 |
12 Jan 2024 | 8.89 | 9.11 | 9.10 | 9.11 | 8.45 | 8,586 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |