Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 May 2024 | 9.02 | 9.11 | 9.01 | 9.07 | 9.07 | 102,784 |
29 May 2024 | 9.03 | 9.12 | 9.01 | 9.04 | 9.04 | 76,607 |
28 May 2024 | 9.10 | 9.12 | 8.91 | 9.03 | 9.03 | 285,715 |
27 May 2024 | 9.20 | 9.20 | 9.06 | 9.09 | 9.09 | 272,172 |
27 May 2024 | 0.33 Dividend | |||||
26 May 2024 | 9.40 | 9.44 | 9.28 | 9.43 | 9.10 | 230,003 |
23 May 2024 | 9.64 | 9.64 | 9.27 | 9.32 | 8.99 | 410,288 |
22 May 2024 | 9.38 | 9.49 | 9.32 | 9.32 | 8.99 | 157,445 |
21 May 2024 | 9.48 | 9.54 | 9.36 | 9.38 | 9.05 | 140,273 |
20 May 2024 | 9.59 | 9.60 | 9.45 | 9.48 | 9.15 | 122,885 |
19 May 2024 | 9.59 | 9.59 | 9.59 | 9.59 | 9.25 | - |
16 May 2024 | 9.74 | 9.74 | 9.58 | 9.59 | 9.25 | 124,958 |
15 May 2024 | 9.65 | 9.74 | 9.61 | 9.67 | 9.33 | 61,182 |
14 May 2024 | 9.70 | 9.72 | 9.61 | 9.65 | 9.31 | 27,688 |
13 May 2024 | 9.66 | 9.74 | 9.62 | 9.70 | 9.36 | 45,528 |
12 May 2024 | 9.66 | 9.71 | 9.64 | 9.65 | 9.31 | 41,494 |
09 May 2024 | 9.74 | 9.80 | 9.65 | 9.66 | 9.32 | 107,811 |
08 May 2024 | 9.71 | 9.78 | 9.66 | 9.74 | 9.40 | 120,871 |
07 May 2024 | 9.76 | 9.81 | 9.68 | 9.71 | 9.37 | 67,474 |
06 May 2024 | 9.76 | 9.83 | 9.73 | 9.73 | 9.39 | 46,726 |
05 May 2024 | 9.82 | 9.95 | 9.75 | 9.79 | 9.45 | 50,132 |
02 May 2024 | 9.95 | 9.95 | 9.82 | 9.83 | 9.49 | 31,238 |
01 May 2024 | 9.84 | 9.86 | 9.80 | 9.81 | 9.47 | 22,967 |
30 Apr 2024 | 9.84 | 9.86 | 9.81 | 9.84 | 9.50 | 51,520 |
29 Apr 2024 | 9.85 | 9.88 | 9.83 | 9.84 | 9.50 | 23,321 |
28 Apr 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.51 | - |
25 Apr 2024 | 9.97 | 9.98 | 9.85 | 9.85 | 9.51 | 46,370 |
24 Apr 2024 | 9.94 | 10.06 | 9.89 | 9.97 | 9.62 | 138,897 |
23 Apr 2024 | 9.86 | 9.94 | 9.86 | 9.94 | 9.59 | 46,647 |
22 Apr 2024 | 9.96 | 9.96 | 9.85 | 9.85 | 9.51 | 81,496 |
21 Apr 2024 | 9.94 | 9.97 | 9.92 | 9.96 | 9.61 | 74,859 |
18 Apr 2024 | 9.96 | 10.02 | 9.91 | 9.94 | 9.59 | 140,248 |
17 Apr 2024 | 9.83 | 10.02 | 9.83 | 9.96 | 9.61 | 329,170 |
16 Apr 2024 | 9.87 | 10.02 | 9.85 | 9.98 | 9.63 | 161,106 |
15 Apr 2024 | 9.90 | 10.00 | 9.86 | 9.86 | 9.51 | 244,528 |
14 Apr 2024 | - | - | - | - | - | - |
04 Apr 2024 | 9.73 | 9.99 | 9.73 | 9.99 | 9.64 | 312,037 |
03 Apr 2024 | 9.62 | 9.73 | 9.61 | 9.73 | 9.39 | 58,813 |
02 Apr 2024 | 9.62 | 9.72 | 9.58 | 9.62 | 9.28 | 217,758 |
01 Apr 2024 | 9.63 | 9.63 | 9.56 | 9.62 | 9.28 | 26,435 |
31 Mar 2024 | 9.60 | 9.62 | 9.52 | 9.62 | 9.28 | 45,610 |
28 Mar 2024 | 9.60 | 9.64 | 9.54 | 9.60 | 9.26 | 50,950 |
27 Mar 2024 | 9.58 | 9.60 | 9.55 | 9.60 | 9.26 | 31,807 |
26 Mar 2024 | 9.63 | 9.65 | 9.55 | 9.56 | 9.23 | 83,633 |
25 Mar 2024 | 9.63 | 9.63 | 9.57 | 9.63 | 9.29 | 56,814 |
24 Mar 2024 | 9.66 | 9.68 | 9.60 | 9.63 | 9.29 | 41,320 |
21 Mar 2024 | 9.67 | 9.67 | 9.65 | 9.66 | 9.32 | 97,917 |
20 Mar 2024 | 9.65 | 9.68 | 9.65 | 9.67 | 9.33 | 75,992 |
19 Mar 2024 | 9.53 | 9.63 | 9.52 | 9.60 | 9.26 | 46,848 |
18 Mar 2024 | 9.55 | 9.57 | 9.46 | 9.53 | 9.20 | 72,780 |
17 Mar 2024 | 9.54 | 9.57 | 9.47 | 9.54 | 9.21 | 96,259 |
14 Mar 2024 | 9.64 | 9.64 | 9.50 | 9.54 | 9.21 | 328,629 |
13 Mar 2024 | 9.73 | 9.73 | 9.61 | 9.63 | 9.29 | 160,571 |
12 Mar 2024 | 9.85 | 9.85 | 9.72 | 9.73 | 9.39 | 51,423 |
11 Mar 2024 | 9.78 | 9.85 | 9.78 | 9.82 | 9.48 | 135,150 |
10 Mar 2024 | 9.79 | 9.80 | 9.75 | 9.77 | 9.43 | 24,924 |
07 Mar 2024 | 9.71 | 9.80 | 9.71 | 9.79 | 9.45 | 49,597 |
06 Mar 2024 | 9.74 | 9.77 | 9.64 | 9.75 | 9.41 | 134,077 |
05 Mar 2024 | 9.77 | 9.77 | 9.77 | 9.77 | 9.43 | - |
04 Mar 2024 | 9.81 | 9.81 | 9.70 | 9.77 | 9.43 | 45,291 |
03 Mar 2024 | 9.83 | 9.83 | 9.70 | 9.73 | 9.39 | 32,727 |
29 Feb 2024 | 9.67 | 9.85 | 9.67 | 9.83 | 9.49 | 107,619 |
28 Feb 2024 | 9.67 | 9.72 | 9.60 | 9.68 | 9.34 | 34,291 |
27 Feb 2024 | 9.57 | 9.68 | 9.57 | 9.68 | 9.34 | 28,071 |
26 Feb 2024 | 9.51 | 9.57 | 9.46 | 9.57 | 9.24 | 59,049 |
25 Feb 2024 | 9.60 | 9.60 | 9.51 | 9.51 | 9.18 | 65,946 |
21 Feb 2024 | 9.60 | 9.60 | 9.55 | 9.60 | 9.26 | 54,552 |
20 Feb 2024 | 9.60 | 9.60 | 9.56 | 9.60 | 9.26 | 50,804 |
19 Feb 2024 | 9.63 | 9.65 | 9.60 | 9.60 | 9.26 | 65,713 |
18 Feb 2024 | 9.70 | 9.70 | 9.63 | 9.64 | 9.30 | 45,093 |
15 Feb 2024 | 9.67 | 9.72 | 9.65 | 9.72 | 9.38 | 193,215 |
14 Feb 2024 | 9.73 | 9.76 | 9.69 | 9.70 | 9.36 | 121,570 |
13 Feb 2024 | 9.80 | 9.80 | 9.70 | 9.75 | 9.41 | 31,749 |
12 Feb 2024 | 9.75 | 9.81 | 9.70 | 9.81 | 9.47 | 105,302 |
11 Feb 2024 | 9.70 | 9.82 | 9.63 | 9.75 | 9.41 | 41,196 |
08 Feb 2024 | 9.80 | 9.80 | 9.60 | 9.65 | 9.31 | 113,894 |
07 Feb 2024 | 9.80 | 9.80 | 9.60 | 9.65 | 9.31 | 113,894 |
06 Feb 2024 | 9.86 | 9.86 | 9.70 | 9.76 | 9.42 | 56,225 |
05 Feb 2024 | 9.90 | 9.90 | 9.78 | 9.80 | 9.46 | 39,083 |
04 Feb 2024 | 9.95 | 10.00 | 9.86 | 9.90 | 9.55 | 114,877 |
01 Feb 2024 | 9.90 | 9.91 | 9.80 | 9.91 | 9.56 | 52,577 |
31 Jan 2024 | 10.02 | 10.04 | 9.77 | 9.77 | 9.43 | 40,352 |
30 Jan 2024 | 9.99 | 10.04 | 9.89 | 10.00 | 9.65 | 144,359 |
29 Jan 2024 | 9.90 | 10.06 | 9.82 | 9.98 | 9.63 | 250,735 |
28 Jan 2024 | 9.77 | 9.91 | 9.76 | 9.90 | 9.55 | 175,625 |
25 Jan 2024 | 9.60 | 9.79 | 9.59 | 9.77 | 9.43 | 166,538 |
24 Jan 2024 | 9.57 | 9.67 | 9.50 | 9.56 | 9.23 | 30,917 |
23 Jan 2024 | 9.61 | 9.65 | 9.51 | 9.57 | 9.24 | 219,432 |
22 Jan 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.36 | - |
21 Jan 2024 | 9.80 | 9.80 | 9.64 | 9.70 | 9.36 | 164,417 |
18 Jan 2024 | 9.78 | 9.92 | 9.76 | 9.82 | 9.48 | 132,586 |
17 Jan 2024 | 9.74 | 9.83 | 9.74 | 9.80 | 9.46 | 40,448 |
16 Jan 2024 | 9.83 | 9.83 | 9.73 | 9.76 | 9.42 | 84,525 |
15 Jan 2024 | 9.84 | 9.90 | 9.83 | 9.85 | 9.51 | 33,513 |
14 Jan 2024 | 9.90 | 9.92 | 9.82 | 9.87 | 9.52 | 26,652 |
11 Jan 2024 | 9.93 | 9.94 | 9.88 | 9.89 | 9.54 | 40,609 |
10 Jan 2024 | 10.00 | 10.00 | 9.90 | 9.91 | 9.56 | 77,654 |
09 Jan 2024 | 9.91 | 10.02 | 9.85 | 10.00 | 9.65 | 238,740 |
08 Jan 2024 | 9.75 | 9.93 | 9.75 | 9.92 | 9.57 | 266,870 |
07 Jan 2024 | 9.80 | 9.81 | 9.74 | 9.75 | 9.41 | 109,913 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |