Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 June 2024 | 10.35 | 10.35 | 10.30 | 10.30 | 10.30 | - |
13 June 2024 | 10.35 | 10.40 | 9.94 | 9.94 | 9.94 | - |
12 June 2024 | 10.30 | 10.40 | 10.30 | 10.40 | 10.40 | - |
11 June 2024 | 10.30 | 10.40 | 10.30 | 10.40 | 10.40 | - |
10 June 2024 | 10.35 | 10.40 | 10.35 | 10.40 | 10.40 | - |
07 June 2024 | 10.35 | 10.40 | 10.35 | 10.40 | 10.40 | - |
06 June 2024 | 10.35 | 10.40 | 10.35 | 10.40 | 10.40 | - |
05 June 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
04 June 2024 | 10.35 | 10.40 | 10.35 | 10.40 | 10.40 | - |
03 June 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
31 May 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
30 May 2024 | 9.94 | 10.40 | 9.94 | 10.35 | 10.35 | - |
29 May 2024 | 9.72 | 9.98 | 9.72 | 9.98 | 9.98 | - |
28 May 2024 | 9.72 | 9.76 | 9.72 | 9.76 | 9.76 | - |
27 May 2024 | 9.72 | 9.76 | 9.72 | 9.76 | 9.76 | - |
24 May 2024 | 9.72 | 9.76 | 9.72 | 9.76 | 9.76 | - |
23 May 2024 | 9.72 | 9.76 | 9.72 | 9.76 | 9.76 | - |
22 May 2024 | 9.72 | 9.76 | 9.72 | 9.76 | 9.76 | - |
21 May 2024 | 9.72 | 9.76 | 9.72 | 9.76 | 9.76 | - |
20 May 2024 | 9.72 | 9.76 | 9.72 | 9.76 | 9.76 | - |
17 May 2024 | 9.72 | 9.76 | 9.72 | 9.76 | 9.76 | - |
16 May 2024 | 9.72 | 9.76 | 9.72 | 9.76 | 9.76 | - |
15 May 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - |
14 May 2024 | 9.70 | 9.74 | 9.70 | 9.74 | 9.74 | - |
13 May 2024 | 9.70 | 9.74 | 9.70 | 9.74 | 9.74 | - |
10 May 2024 | 9.70 | 9.74 | 9.70 | 9.74 | 9.74 | - |
09 May 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - |
08 May 2024 | 9.70 | 9.74 | 9.70 | 9.74 | 9.74 | - |
07 May 2024 | 9.70 | 9.74 | 9.70 | 9.74 | 9.74 | - |
06 May 2024 | 9.70 | 9.74 | 9.70 | 9.74 | 9.74 | - |
03 May 2024 | 9.70 | 9.74 | 9.70 | 9.74 | 9.74 | - |
02 May 2024 | 9.68 | 9.74 | 9.68 | 9.74 | 9.74 | - |
30 Apr 2024 | 9.68 | 9.72 | 9.68 | 9.70 | 9.70 | - |
29 Apr 2024 | 9.70 | 9.74 | 9.70 | 9.72 | 9.72 | 99 |
26 Apr 2024 | 7.44 | 9.74 | 7.44 | 9.74 | 9.74 | 400 |
25 Apr 2024 | 7.28 | 7.54 | 7.28 | 7.54 | 7.54 | - |
24 Apr 2024 | 7.08 | 7.36 | 7.08 | 7.32 | 7.32 | - |
23 Apr 2024 | 7.00 | 7.16 | 7.00 | 7.16 | 7.16 | - |
22 Apr 2024 | 6.96 | 7.08 | 6.96 | 7.08 | 7.08 | - |
19 Apr 2024 | 7.00 | 7.00 | 6.96 | 6.96 | 6.96 | - |
18 Apr 2024 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | - |
18 Apr 2024 | 0.09 Dividend | |||||
17 Apr 2024 | 6.68 | 6.68 | 6.68 | 6.68 | 6.59 | - |
16 Apr 2024 | 6.86 | 6.86 | 6.86 | 6.86 | 6.77 | - |
15 Apr 2024 | 6.86 | 6.90 | 6.86 | 6.90 | 6.81 | - |
12 Apr 2024 | 6.94 | 6.94 | 6.94 | 6.94 | 6.85 | - |
11 Apr 2024 | 6.84 | 6.94 | 6.84 | 6.94 | 6.85 | - |
10 Apr 2024 | 6.90 | 6.92 | 6.86 | 6.92 | 6.83 | - |
09 Apr 2024 | 6.76 | 6.98 | 6.76 | 6.94 | 6.85 | - |
08 Apr 2024 | 6.86 | 6.88 | 6.86 | 6.88 | 6.79 | - |
05 Apr 2024 | 6.76 | 6.88 | 6.76 | 6.88 | 6.79 | - |
04 Apr 2024 | 6.82 | 6.82 | 6.80 | 6.82 | 6.73 | - |
03 Apr 2024 | 6.80 | 6.88 | 6.80 | 6.86 | 6.77 | - |
02 Apr 2024 | 6.74 | 6.88 | 6.74 | 6.84 | 6.75 | - |
28 Mar 2024 | 6.72 | 6.82 | 6.72 | 6.78 | 6.69 | - |
27 Mar 2024 | 6.72 | 6.80 | 6.72 | 6.78 | 6.69 | - |
26 Mar 2024 | 6.74 | 6.78 | 6.74 | 6.74 | 6.65 | - |
25 Mar 2024 | 6.78 | 6.80 | 6.78 | 6.78 | 6.69 | - |
22 Mar 2024 | 6.86 | 6.88 | 6.82 | 6.86 | 6.77 | - |
21 Mar 2024 | 6.86 | 6.88 | 6.86 | 6.86 | 6.77 | - |
20 Mar 2024 | 6.84 | 6.88 | 6.84 | 6.86 | 6.77 | - |
19 Mar 2024 | 6.84 | 6.88 | 6.84 | 6.88 | 6.79 | - |
18 Mar 2024 | 6.90 | 6.90 | 6.86 | 6.86 | 6.77 | - |
15 Mar 2024 | 6.82 | 6.86 | 6.82 | 6.86 | 6.77 | - |
14 Mar 2024 | 6.88 | 7.00 | 6.88 | 7.00 | 6.91 | - |
14 Mar 2024 | 0.09 Dividend | |||||
13 Mar 2024 | 6.88 | 6.92 | 6.88 | 6.92 | 6.74 | - |
12 Mar 2024 | 6.76 | 6.86 | 6.76 | 6.86 | 6.68 | - |
11 Mar 2024 | 6.82 | 6.88 | 6.82 | 6.88 | 6.70 | - |
08 Mar 2024 | 6.86 | 6.86 | 6.86 | 6.86 | 6.68 | - |
07 Mar 2024 | 6.78 | 6.92 | 6.78 | 6.90 | 6.72 | - |
06 Mar 2024 | 6.82 | 7.02 | 6.82 | 6.82 | 6.64 | - |
05 Mar 2024 | 6.90 | 6.94 | 6.90 | 6.94 | 6.76 | - |
04 Mar 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.72 | - |
01 Mar 2024 | 6.96 | 6.96 | 6.80 | 6.94 | 6.76 | - |
29 Feb 2024 | 6.80 | 6.94 | 6.80 | 6.94 | 6.76 | - |
28 Feb 2024 | 6.76 | 6.78 | 6.76 | 6.78 | 6.60 | - |
27 Feb 2024 | 6.84 | 6.84 | 6.82 | 6.82 | 6.64 | - |
26 Feb 2024 | 6.68 | 6.86 | 6.68 | 6.86 | 6.68 | - |
23 Feb 2024 | 6.72 | 6.74 | 6.72 | 6.74 | 6.56 | - |
22 Feb 2024 | 6.70 | 6.72 | 6.70 | 6.72 | 6.54 | - |
21 Feb 2024 | 6.64 | 6.66 | 6.64 | 6.66 | 6.48 | - |
20 Feb 2024 | 6.58 | 6.72 | 6.58 | 6.72 | 6.54 | - |
19 Feb 2024 | 6.68 | 6.68 | 6.68 | 6.68 | 6.50 | - |
16 Feb 2024 | 6.74 | 6.74 | 6.66 | 6.66 | 6.48 | - |
15 Feb 2024 | 6.84 | 6.90 | 6.78 | 6.78 | 6.60 | - |
14 Feb 2024 | 6.80 | 6.92 | 6.80 | 6.92 | 6.74 | - |
13 Feb 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.52 | - |
12 Feb 2024 | 6.66 | 6.86 | 6.66 | 6.86 | 6.68 | - |
09 Feb 2024 | 6.80 | 6.80 | 6.58 | 6.76 | 6.58 | - |
08 Feb 2024 | 6.76 | 6.76 | 6.76 | 6.76 | 6.58 | - |
07 Feb 2024 | 6.66 | 6.68 | 6.66 | 6.66 | 6.48 | - |
06 Feb 2024 | 6.58 | 6.78 | 6.58 | 6.66 | 6.48 | - |
05 Feb 2024 | 6.54 | 6.54 | 6.54 | 6.54 | 6.37 | - |
02 Feb 2024 | 6.54 | 6.64 | 6.52 | 6.52 | 6.35 | - |
01 Feb 2024 | 6.60 | 6.60 | 6.58 | 6.58 | 6.41 | - |
31 Jan 2024 | 6.60 | 6.60 | 6.56 | 6.56 | 6.39 | - |
30 Jan 2024 | 6.56 | 6.56 | 6.56 | 6.56 | 6.39 | - |
29 Jan 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.43 | - |
26 Jan 2024 | 6.64 | 6.64 | 6.62 | 6.64 | 6.47 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |