Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 July 2024 | 11.020 | 11.080 | 10.940 | 11.020 | 11.020 | 5,487,932 |
04 July 2024 | - | - | - | - | - | - |
03 July 2024 | 10.720 | 11.080 | 10.720 | 10.900 | 10.900 | 4,040,326 |
02 July 2024 | 10.640 | 10.880 | 10.640 | 10.780 | 10.780 | 5,759,476 |
28 June 2024 | 10.300 | 10.760 | 10.300 | 10.660 | 10.660 | 5,906,306 |
27 June 2024 | 10.600 | 10.600 | 10.240 | 10.340 | 10.340 | 4,613,115 |
26 June 2024 | 10.620 | 10.640 | 10.400 | 10.620 | 10.620 | 6,186,084 |
25 June 2024 | 10.660 | 10.780 | 10.660 | 10.740 | 10.740 | 5,031,651 |
24 June 2024 | 10.640 | 10.740 | 10.520 | 10.700 | 10.700 | 4,870,918 |
21 June 2024 | 10.700 | 10.840 | 10.640 | 10.640 | 10.640 | 10,049,445 |
20 June 2024 | 10.700 | 10.820 | 10.620 | 10.740 | 10.740 | 4,529,138 |
19 June 2024 | 10.020 | 10.780 | 10.020 | 10.620 | 10.620 | 5,073,086 |
18 June 2024 | 10.140 | 10.460 | 10.040 | 10.400 | 10.400 | 5,181,793 |
17 June 2024 | 10.160 | 10.160 | 9.920 | 10.020 | 10.020 | 4,571,280 |
17 June 2024 | 0.285 Dividend | |||||
14 June 2024 | 10.540 | 10.620 | 10.360 | 10.440 | 10.155 | 7,080,807 |
13 June 2024 | 10.540 | 10.700 | 10.460 | 10.560 | 10.272 | 4,361,911 |
12 June 2024 | 10.600 | 10.600 | 10.420 | 10.520 | 10.233 | 4,112,635 |
11 June 2024 | 10.880 | 10.880 | 10.440 | 10.460 | 10.174 | 10,507,488 |
07 June 2024 | 10.980 | 10.980 | 10.720 | 10.840 | 10.544 | 4,942,416 |
06 June 2024 | 10.760 | 11.000 | 10.760 | 10.820 | 10.525 | 3,608,070 |
05 June 2024 | 10.900 | 11.180 | 10.760 | 10.820 | 10.525 | 7,701,465 |
04 June 2024 | 10.740 | 10.880 | 10.640 | 10.860 | 10.564 | 6,693,492 |
03 June 2024 | 10.360 | 10.780 | 10.280 | 10.660 | 10.369 | 9,003,354 |
31 May 2024 | 10.140 | 10.500 | 10.140 | 10.360 | 10.077 | 10,567,101 |
30 May 2024 | 10.040 | 10.380 | 10.040 | 10.200 | 9.922 | 7,381,581 |
29 May 2024 | 9.850 | 10.180 | 9.850 | 10.040 | 9.766 | 6,503,340 |
28 May 2024 | 9.820 | 10.100 | 9.820 | 9.900 | 9.630 | 2,597,509 |
27 May 2024 | 9.800 | 10.000 | 9.760 | 9.900 | 9.630 | 1,885,621 |
24 May 2024 | 9.810 | 10.040 | 9.620 | 9.810 | 9.542 | 5,701,446 |
23 May 2024 | 10.400 | 10.400 | 9.850 | 9.940 | 9.669 | 5,895,382 |
22 May 2024 | 10.200 | 10.520 | 10.200 | 10.480 | 10.194 | 5,353,434 |
21 May 2024 | 10.220 | 10.300 | 10.040 | 10.260 | 9.980 | 5,373,861 |
20 May 2024 | 10.460 | 10.620 | 10.080 | 10.240 | 9.960 | 4,538,539 |
17 May 2024 | 10.120 | 10.480 | 10.040 | 10.460 | 10.174 | 7,314,264 |
16 May 2024 | 9.580 | 10.200 | 9.580 | 10.120 | 9.844 | 12,762,750 |
14 May 2024 | 9.570 | 9.690 | 9.530 | 9.590 | 9.328 | 3,332,143 |
13 May 2024 | 9.210 | 9.660 | 9.150 | 9.600 | 9.338 | 9,858,541 |
10 May 2024 | 8.780 | 9.230 | 8.780 | 9.220 | 8.968 | 12,333,867 |
09 May 2024 | 8.600 | 8.830 | 8.590 | 8.800 | 8.560 | 2,719,919 |
08 May 2024 | 8.620 | 8.740 | 8.570 | 8.600 | 8.365 | 2,929,513 |
07 May 2024 | 8.560 | 8.790 | 8.560 | 8.640 | 8.404 | 1,640,199 |
06 May 2024 | 8.630 | 8.700 | 8.530 | 8.700 | 8.462 | 3,785,377 |
03 May 2024 | 8.490 | 8.750 | 8.480 | 8.580 | 8.346 | 2,356,306 |
02 May 2024 | 8.310 | 8.470 | 8.060 | 8.380 | 8.151 | 7,926,256 |
30 Apr 2024 | 8.650 | 8.650 | 8.180 | 8.280 | 8.054 | 11,947,799 |
29 Apr 2024 | 8.870 | 8.870 | 8.560 | 8.650 | 8.414 | 7,087,637 |
26 Apr 2024 | 8.810 | 8.840 | 8.680 | 8.810 | 8.569 | 6,166,643 |
25 Apr 2024 | 8.600 | 8.800 | 8.600 | 8.790 | 8.550 | 2,481,437 |
24 Apr 2024 | 8.460 | 8.660 | 8.440 | 8.650 | 8.414 | 3,444,533 |
23 Apr 2024 | 8.560 | 8.680 | 8.460 | 8.460 | 8.229 | 2,374,773 |
22 Apr 2024 | 8.780 | 8.830 | 8.550 | 8.560 | 8.326 | 2,309,635 |
19 Apr 2024 | 8.660 | 8.740 | 8.580 | 8.670 | 8.433 | 3,566,000 |
18 Apr 2024 | 8.880 | 8.880 | 8.660 | 8.710 | 8.472 | 2,368,360 |
17 Apr 2024 | 8.640 | 8.840 | 8.620 | 8.780 | 8.540 | 2,030,000 |
16 Apr 2024 | 8.820 | 8.850 | 8.630 | 8.650 | 8.414 | 1,845,047 |
15 Apr 2024 | 8.600 | 8.890 | 8.600 | 8.820 | 8.579 | 1,894,237 |
12 Apr 2024 | 8.710 | 8.850 | 8.660 | 8.710 | 8.472 | 2,640,457 |
11 Apr 2024 | 8.590 | 8.710 | 8.360 | 8.710 | 8.472 | 3,838,000 |
10 Apr 2024 | 8.780 | 8.780 | 8.580 | 8.600 | 8.365 | 4,293,552 |
09 Apr 2024 | 8.760 | 8.760 | 8.520 | 8.640 | 8.404 | 4,717,569 |
08 Apr 2024 | 8.700 | 8.870 | 8.680 | 8.760 | 8.521 | 2,950,000 |
05 Apr 2024 | 8.750 | 8.780 | 8.550 | 8.710 | 8.472 | 1,802,694 |
03 Apr 2024 | 8.920 | 8.930 | 8.690 | 8.870 | 8.628 | 2,298,000 |
02 Apr 2024 | 8.750 | 8.800 | 8.630 | 8.800 | 8.560 | 6,650,863 |
28 Mar 2024 | 8.550 | 8.550 | 8.360 | 8.540 | 8.307 | 6,728,864 |
27 Mar 2024 | 8.740 | 8.740 | 8.480 | 8.540 | 8.307 | 4,209,637 |
26 Mar 2024 | 8.800 | 8.840 | 8.650 | 8.720 | 8.482 | 3,307,396 |
25 Mar 2024 | 9.000 | 9.180 | 8.800 | 8.860 | 8.618 | 3,084,755 |
22 Mar 2024 | 8.850 | 9.190 | 8.780 | 9.100 | 8.852 | 7,297,937 |
21 Mar 2024 | 8.780 | 8.830 | 8.710 | 8.800 | 8.560 | 1,038,359 |
20 Mar 2024 | 8.700 | 8.820 | 8.610 | 8.710 | 8.472 | 1,481,524 |
19 Mar 2024 | 8.950 | 8.980 | 8.650 | 8.680 | 8.443 | 2,770,350 |
18 Mar 2024 | 8.800 | 8.930 | 8.740 | 8.930 | 8.686 | 2,821,321 |
15 Mar 2024 | 8.690 | 8.840 | 8.640 | 8.790 | 8.550 | 6,620,801 |
14 Mar 2024 | 8.850 | 8.940 | 8.740 | 8.850 | 8.608 | 2,120,190 |
13 Mar 2024 | 8.920 | 8.920 | 8.750 | 8.820 | 8.579 | 2,944,610 |
12 Mar 2024 | 8.830 | 8.910 | 8.700 | 8.900 | 8.657 | 2,816,477 |
11 Mar 2024 | 8.640 | 8.880 | 8.640 | 8.770 | 8.531 | 2,888,615 |
08 Mar 2024 | 8.640 | 8.800 | 8.560 | 8.780 | 8.540 | 2,926,000 |
07 Mar 2024 | 8.640 | 8.700 | 8.510 | 8.590 | 8.356 | 3,300,870 |
06 Mar 2024 | 8.510 | 8.680 | 8.510 | 8.600 | 8.365 | 2,809,604 |
05 Mar 2024 | 8.660 | 8.740 | 8.590 | 8.590 | 8.356 | 1,420,347 |
04 Mar 2024 | 8.730 | 8.760 | 8.600 | 8.660 | 8.424 | 1,977,046 |
01 Mar 2024 | 8.750 | 8.780 | 8.660 | 8.730 | 8.492 | 3,421,310 |
29 Feb 2024 | 8.990 | 9.080 | 8.660 | 8.730 | 8.492 | 7,218,997 |
28 Feb 2024 | 8.960 | 9.180 | 8.930 | 8.960 | 8.715 | 3,214,249 |
27 Feb 2024 | 9.180 | 9.180 | 8.870 | 8.980 | 8.735 | 2,701,724 |
26 Feb 2024 | 9.100 | 9.140 | 9.010 | 9.080 | 8.832 | 2,809,983 |
23 Feb 2024 | 9.000 | 9.100 | 8.860 | 9.080 | 8.832 | 2,327,204 |
22 Feb 2024 | 8.900 | 9.180 | 8.860 | 9.070 | 8.822 | 5,252,124 |
21 Feb 2024 | 8.760 | 8.940 | 8.680 | 8.860 | 8.618 | 4,047,593 |
20 Feb 2024 | 8.700 | 8.730 | 8.600 | 8.730 | 8.492 | 2,161,198 |
19 Feb 2024 | 8.630 | 8.680 | 8.450 | 8.680 | 8.443 | 1,180,000 |
16 Feb 2024 | 8.300 | 8.730 | 8.260 | 8.620 | 8.385 | 2,504,021 |
15 Feb 2024 | 8.230 | 8.410 | 8.160 | 8.260 | 8.035 | 2,844,289 |
14 Feb 2024 | 8.420 | 8.420 | 8.090 | 8.260 | 8.035 | 978,816 |
09 Feb 2024 | 8.330 | 8.570 | 8.140 | 8.570 | 8.336 | 1,439,244 |
08 Feb 2024 | 8.460 | 8.460 | 8.310 | 8.360 | 8.132 | 1,389,464 |
07 Feb 2024 | 8.380 | 8.410 | 8.200 | 8.370 | 8.142 | 3,296,066 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |