Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 July 2024 | 8.45 | 8.45 | 8.30 | 8.30 | 8.30 | 610 |
28 June 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
27 June 2024 | 8.75 | 8.80 | 8.75 | 8.75 | 8.75 | - |
26 June 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
25 June 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
24 June 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
21 June 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
20 June 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
19 June 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
18 June 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
17 June 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
14 June 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
13 June 2024 | 8.70 | 8.75 | 8.70 | 8.75 | 8.75 | - |
12 June 2024 | 8.70 | 8.90 | 8.70 | 8.90 | 8.90 | - |
11 June 2024 | 8.75 | 8.75 | 8.70 | 8.70 | 8.70 | - |
10 June 2024 | 9.05 | 9.05 | 8.70 | 8.80 | 8.80 | - |
07 June 2024 | 9.15 | 9.15 | 9.10 | 9.15 | 9.15 | - |
06 June 2024 | 9.10 | 9.30 | 9.10 | 9.10 | 9.10 | - |
05 June 2024 | 9.40 | 9.60 | 9.35 | 9.60 | 9.60 | - |
04 June 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - |
03 June 2024 | 9.15 | 9.15 | 9.10 | 9.10 | 9.10 | - |
31 May 2024 | 8.60 | 8.60 | 8.55 | 8.55 | 8.55 | - |
30 May 2024 | 8.50 | 8.55 | 8.50 | 8.55 | 8.55 | - |
29 May 2024 | 8.40 | 8.50 | 8.40 | 8.50 | 8.50 | - |
28 May 2024 | 8.65 | 8.70 | 8.65 | 8.70 | 8.70 | - |
27 May 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - |
24 May 2024 | 8.75 | 8.90 | 8.75 | 8.80 | 8.80 | - |
23 May 2024 | 9.00 | 9.00 | 8.90 | 8.90 | 8.90 | - |
22 May 2024 | 8.95 | 9.10 | 8.95 | 8.95 | 8.95 | - |
21 May 2024 | 9.60 | 9.60 | 9.10 | 9.10 | 9.10 | 610 |
20 May 2024 | 9.25 | 9.60 | 9.25 | 9.60 | 9.60 | - |
17 May 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - |
16 May 2024 | 9.50 | 9.65 | 9.45 | 9.65 | 9.65 | - |
15 May 2024 | 9.65 | 9.75 | 9.65 | 9.75 | 9.75 | - |
14 May 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - |
13 May 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - |
10 May 2024 | 9.55 | 9.55 | 9.40 | 9.40 | 9.40 | - |
09 May 2024 | 9.70 | 9.85 | 9.70 | 9.85 | 9.85 | - |
08 May 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - |
07 May 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - |
06 May 2024 | 9.55 | 9.75 | 9.55 | 9.75 | 9.75 | - |
03 May 2024 | 9.60 | 9.60 | 9.55 | 9.55 | 9.55 | - |
02 May 2024 | 9.45 | 9.70 | 9.45 | 9.70 | 9.70 | - |
30 Apr 2024 | 9.70 | 9.75 | 9.45 | 9.45 | 9.45 | - |
29 Apr 2024 | 10.60 | 10.60 | 10.40 | 10.60 | 10.60 | - |
26 Apr 2024 | 10.30 | 10.90 | 10.30 | 10.90 | 10.90 | - |
25 Apr 2024 | 10.90 | 10.90 | 10.80 | 10.90 | 10.90 | - |
24 Apr 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
23 Apr 2024 | 11.00 | 11.10 | 11.00 | 11.00 | 11.00 | - |
22 Apr 2024 | 10.90 | 11.00 | 10.90 | 10.90 | 10.90 | - |
19 Apr 2024 | 10.60 | 10.60 | 10.50 | 10.50 | 10.50 | - |
18 Apr 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
17 Apr 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
16 Apr 2024 | 11.50 | 11.50 | 11.40 | 11.40 | 11.40 | - |
15 Apr 2024 | 11.30 | 11.50 | 11.30 | 11.50 | 11.50 | - |
12 Apr 2024 | 11.70 | 11.80 | 11.70 | 11.80 | 11.80 | - |
11 Apr 2024 | 11.50 | 11.60 | 11.50 | 11.60 | 11.60 | - |
10 Apr 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
09 Apr 2024 | 12.00 | 12.10 | 12.00 | 12.10 | 12.10 | - |
08 Apr 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
05 Apr 2024 | 12.10 | 12.10 | 12.00 | 12.00 | 12.00 | - |
04 Apr 2024 | 12.60 | 12.60 | 12.50 | 12.50 | 12.50 | - |
03 Apr 2024 | 12.50 | 12.60 | 12.50 | 12.50 | 12.50 | - |
02 Apr 2024 | 13.00 | 13.00 | 12.90 | 12.90 | 12.90 | - |
28 Mar 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
28 Mar 2024 | 21 Dividend | |||||
27 Mar 2024 | 12.70 | 12.80 | 12.70 | 12.80 | -8.20 | - |
26 Mar 2024 | 12.80 | 12.80 | 12.80 | 12.80 | -8.20 | - |
25 Mar 2024 | 12.50 | 12.50 | 12.50 | 12.50 | -8.01 | - |
22 Mar 2024 | 12.50 | 12.60 | 12.50 | 12.60 | -8.07 | - |
21 Mar 2024 | 12.40 | 12.40 | 12.40 | 12.40 | -7.94 | - |
20 Mar 2024 | 12.30 | 12.30 | 12.20 | 12.20 | -7.82 | - |
19 Mar 2024 | 12.40 | 12.40 | 12.30 | 12.30 | -7.88 | - |
18 Mar 2024 | 12.40 | 12.50 | 12.40 | 12.50 | -8.01 | - |
15 Mar 2024 | 12.10 | 12.10 | 12.00 | 12.00 | -7.69 | - |
14 Mar 2024 | 12.10 | 12.10 | 12.10 | 12.10 | -7.75 | - |
13 Mar 2024 | 12.10 | 12.10 | 12.10 | 12.10 | -7.75 | - |
12 Mar 2024 | 12.40 | 12.40 | 12.40 | 12.40 | -7.94 | - |
11 Mar 2024 | 12.60 | 12.60 | 12.60 | 12.60 | -8.07 | - |
08 Mar 2024 | 12.50 | 12.60 | 12.50 | 12.60 | -8.07 | - |
07 Mar 2024 | 12.60 | 12.60 | 12.50 | 12.50 | -8.01 | - |
06 Mar 2024 | 12.80 | 12.80 | 12.70 | 12.70 | -8.14 | - |
05 Mar 2024 | 12.40 | 12.50 | 12.40 | 12.50 | -8.01 | - |
04 Mar 2024 | 12.90 | 12.90 | 12.90 | 12.90 | -8.26 | - |
01 Mar 2024 | 13.00 | 13.00 | 13.00 | 13.00 | -8.33 | - |
29 Feb 2024 | 12.90 | 13.20 | 12.90 | 13.20 | -8.46 | - |
28 Feb 2024 | 13.10 | 13.10 | 13.00 | 13.00 | -8.33 | - |
27 Feb 2024 | 12.70 | 12.70 | 12.70 | 12.70 | -8.14 | - |
26 Feb 2024 | 12.50 | 13.20 | 12.50 | 13.20 | -8.46 | 8 |
23 Feb 2024 | 12.20 | 12.20 | 12.20 | 12.20 | -7.82 | - |
22 Feb 2024 | 12.20 | 12.20 | 12.20 | 12.20 | -7.82 | - |
21 Feb 2024 | 12.30 | 12.30 | 12.30 | 12.30 | -7.88 | - |
20 Feb 2024 | 12.60 | 12.60 | 12.60 | 12.60 | -8.07 | - |
19 Feb 2024 | 12.60 | 12.60 | 12.60 | 12.60 | -8.07 | - |
16 Feb 2024 | 12.50 | 12.50 | 12.50 | 12.50 | -8.01 | - |
15 Feb 2024 | 12.10 | 12.10 | 12.10 | 12.10 | -7.75 | - |
14 Feb 2024 | 12.10 | 12.10 | 12.10 | 12.10 | -7.75 | - |
13 Feb 2024 | 12.40 | 12.40 | 12.30 | 12.30 | -7.88 | - |
12 Feb 2024 | 11.90 | 11.90 | 11.90 | 11.90 | -7.62 | - |
09 Feb 2024 | 11.90 | 11.90 | 11.90 | 11.90 | -7.62 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |