Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 June 2024 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | 290 |
24 June 2024 | 8.64 | 8.78 | 8.51 | 8.78 | 8.78 | 7,068 |
21 June 2024 | 8.70 | 8.70 | 8.55 | 8.70 | 8.70 | 5,668 |
20 June 2024 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | 41 |
19 June 2024 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | - |
18 June 2024 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | 1,650 |
17 June 2024 | 8.57 | 8.76 | 8.55 | 8.76 | 8.76 | 3,613 |
14 June 2024 | 8.80 | 8.80 | 8.64 | 8.64 | 8.64 | 3,400 |
13 June 2024 | 8.84 | 8.94 | 8.72 | 8.94 | 8.94 | 2,791 |
12 June 2024 | 8.90 | 8.98 | 8.81 | 8.98 | 8.98 | 1,058 |
12 June 2024 | 0.0825 Dividend | |||||
11 June 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.12 | 440 |
10 June 2024 | 9.19 | 9.26 | 9.13 | 9.26 | 9.18 | 12,598 |
07 June 2024 | 9.05 | 9.16 | 9.00 | 9.00 | 8.92 | 23,101 |
06 June 2024 | 9.12 | 9.17 | 9.06 | 9.17 | 9.09 | 5,829 |
05 June 2024 | 9.00 | 9.18 | 9.00 | 9.04 | 8.96 | 11,194 |
04 June 2024 | 8.95 | 9.06 | 8.88 | 9.00 | 8.92 | 1,645 |
03 June 2024 | 8.95 | 9.00 | 8.95 | 8.95 | 8.87 | 6,428 |
31 May 2024 | 8.97 | 8.97 | 8.80 | 8.92 | 8.84 | 1,270 |
30 May 2024 | 9.10 | 9.17 | 9.10 | 9.17 | 9.09 | 2,617 |
29 May 2024 | 8.97 | 9.17 | 8.97 | 9.17 | 9.09 | 1,173 |
28 May 2024 | 9.29 | 9.46 | 9.29 | 9.32 | 9.23 | 1,641 |
27 May 2024 | 9.39 | 9.42 | 9.39 | 9.42 | 9.34 | 1,180 |
24 May 2024 | 9.35 | 9.50 | 9.34 | 9.50 | 9.41 | 2,165 |
23 May 2024 | 9.20 | 9.55 | 9.20 | 9.54 | 9.46 | 4,395 |
22 May 2024 | 9.80 | 9.93 | 9.72 | 9.93 | 9.84 | 4,160 |
21 May 2024 | 10.05 | 10.05 | 10.00 | 10.00 | 9.91 | 2,500 |
20 May 2024 | 10.24 | 10.24 | 9.95 | 10.15 | 10.06 | 1,102 |
17 May 2024 | 10.15 | 10.36 | 10.00 | 10.36 | 10.27 | 4,626 |
16 May 2024 | 9.52 | 10.15 | 9.45 | 10.15 | 10.06 | 2,428 |
15 May 2024 | 9.25 | 9.40 | 9.16 | 9.40 | 9.31 | 3,649 |
14 May 2024 | 9.90 | 9.98 | 8.96 | 8.96 | 8.88 | 11,255 |
13 May 2024 | 9.52 | 9.90 | 9.52 | 9.90 | 9.81 | 2,432 |
10 May 2024 | 9.35 | 9.35 | 9.19 | 9.19 | 9.11 | 1,050 |
09 May 2024 | 8.99 | 9.15 | 8.99 | 9.09 | 9.01 | 375 |
08 May 2024 | 9.02 | 9.06 | 8.98 | 9.06 | 8.97 | 10,750 |
07 May 2024 | 9.34 | 9.34 | 9.20 | 9.20 | 9.12 | 3,337 |
06 May 2024 | 9.49 | 9.50 | 9.49 | 9.50 | 9.41 | 2,050 |
03 May 2024 | 9.50 | 9.50 | 9.35 | 9.42 | 9.34 | 2,077 |
02 May 2024 | 9.00 | 9.35 | 9.00 | 9.35 | 9.27 | 9,024 |
30 Apr 2024 | 8.94 | 8.94 | 8.94 | 8.94 | 8.86 | 91 |
29 Apr 2024 | 8.93 | 8.93 | 8.80 | 8.80 | 8.72 | 520 |
26 Apr 2024 | 9.00 | 9.00 | 8.86 | 8.86 | 8.78 | 1,094 |
25 Apr 2024 | 8.66 | 8.66 | 8.54 | 8.66 | 8.58 | 18,299 |
24 Apr 2024 | 8.55 | 8.73 | 8.55 | 8.73 | 8.65 | 2,320 |
23 Apr 2024 | 8.34 | 8.48 | 8.34 | 8.48 | 8.40 | 1,849 |
22 Apr 2024 | 8.36 | 8.36 | 8.20 | 8.20 | 8.13 | 3,910 |
19 Apr 2024 | 8.05 | 8.12 | 8.01 | 8.12 | 8.05 | 2,034 |
18 Apr 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.08 | 61 |
17 Apr 2024 | 8.16 | 8.20 | 8.11 | 8.20 | 8.13 | 3,603 |
16 Apr 2024 | 8.20 | 8.38 | 8.20 | 8.20 | 8.13 | 1,850 |
15 Apr 2024 | 8.35 | 8.38 | 8.35 | 8.35 | 8.28 | 1,830 |
12 Apr 2024 | 8.55 | 8.64 | 8.42 | 8.42 | 8.35 | 3,020 |
11 Apr 2024 | 8.70 | 8.85 | 8.70 | 8.80 | 8.72 | 254 |
10 Apr 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.52 | 10 |
09 Apr 2024 | 8.20 | 8.40 | 8.20 | 8.40 | 8.32 | 2,410 |
08 Apr 2024 | 8.36 | 8.37 | 8.25 | 8.25 | 8.17 | 2,100 |
05 Apr 2024 | 8.24 | 8.24 | 8.24 | 8.24 | 8.17 | 130 |
04 Apr 2024 | 8.46 | 8.46 | 8.35 | 8.35 | 8.28 | 798 |
03 Apr 2024 | 8.37 | 8.40 | 8.31 | 8.35 | 8.28 | 11,668 |
02 Apr 2024 | 8.54 | 8.54 | 8.54 | 8.54 | 8.46 | 453 |
28 Mar 2024 | 8.27 | 8.27 | 8.27 | 8.27 | 8.20 | - |
27 Mar 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.13 | 2,051 |
26 Mar 2024 | 8.40 | 8.40 | 8.27 | 8.30 | 8.23 | 37,014 |
25 Mar 2024 | 8.31 | 8.40 | 8.20 | 8.37 | 8.29 | 38,277 |
22 Mar 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.37 | 200 |
21 Mar 2024 | 8.65 | 8.65 | 8.42 | 8.58 | 8.50 | 1,280 |
20 Mar 2024 | 8.63 | 8.63 | 8.31 | 8.56 | 8.48 | 2,882 |
19 Mar 2024 | 8.45 | 8.50 | 8.31 | 8.50 | 8.42 | 4,455 |
18 Mar 2024 | 8.50 | 8.54 | 8.48 | 8.52 | 8.44 | 49,796 |
15 Mar 2024 | 8.45 | 8.50 | 8.30 | 8.50 | 8.42 | 15,404 |
14 Mar 2024 | 8.58 | 8.62 | 8.48 | 8.48 | 8.40 | 13,496 |
13 Mar 2024 | 8.60 | 8.84 | 8.60 | 8.84 | 8.76 | 6,573 |
12 Mar 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.72 | 114 |
11 Mar 2024 | 8.52 | 8.68 | 8.50 | 8.50 | 8.42 | 5,812 |
08 Mar 2024 | 8.30 | 8.48 | 8.26 | 8.26 | 8.19 | 3,728 |
07 Mar 2024 | 8.32 | 8.40 | 8.32 | 8.32 | 8.25 | 2,200 |
06 Mar 2024 | 8.41 | 8.41 | 8.33 | 8.33 | 8.26 | 335 |
05 Mar 2024 | 8.19 | 8.35 | 8.19 | 8.35 | 8.27 | 1,235 |
04 Mar 2024 | 8.52 | 8.60 | 8.28 | 8.28 | 8.21 | 7,583 |
01 Mar 2024 | 8.52 | 8.70 | 8.52 | 8.66 | 8.58 | 4,693 |
29 Feb 2024 | 8.70 | 8.70 | 8.55 | 8.55 | 8.47 | 3,468 |
28 Feb 2024 | 8.85 | 8.87 | 8.71 | 8.77 | 8.69 | 8,300 |
27 Feb 2024 | 8.92 | 9.00 | 8.85 | 9.00 | 8.92 | 6,602 |
26 Feb 2024 | 8.82 | 8.86 | 8.71 | 8.86 | 8.78 | 3,739 |
23 Feb 2024 | 8.80 | 8.80 | 8.72 | 8.72 | 8.64 | 720 |
22 Feb 2024 | 8.88 | 8.88 | 8.88 | 8.88 | 8.80 | 2,010 |
21 Feb 2024 | 8.72 | 8.76 | 8.72 | 8.76 | 8.68 | 2,600 |
20 Feb 2024 | 8.44 | 8.44 | 8.37 | 8.37 | 8.29 | 1,600 |
19 Feb 2024 | 8.44 | 8.60 | 8.44 | 8.60 | 8.52 | 4,960 |
16 Feb 2024 | 8.60 | 8.74 | 8.60 | 8.74 | 8.66 | 10,583 |
15 Feb 2024 | 8.45 | 8.62 | 8.45 | 8.62 | 8.54 | 632 |
14 Feb 2024 | 8.40 | 8.52 | 8.40 | 8.52 | 8.44 | 1,000 |
13 Feb 2024 | 8.38 | 8.45 | 8.30 | 8.30 | 8.23 | 2,626 |
12 Feb 2024 | 8.40 | 8.70 | 8.25 | 8.45 | 8.38 | 7,060 |
09 Feb 2024 | 8.32 | 8.32 | 8.16 | 8.27 | 8.20 | 5,339 |
08 Feb 2024 | 8.20 | 8.39 | 8.20 | 8.30 | 8.23 | 5,940 |
07 Feb 2024 | 8.98 | 9.35 | 8.66 | 8.66 | 8.58 | 6,341 |
06 Feb 2024 | 8.93 | 9.12 | 8.90 | 9.12 | 9.04 | 4,211 |
05 Feb 2024 | 8.33 | 8.61 | 8.32 | 8.61 | 8.53 | 9,784 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |