Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 June 2024 | 8.96 | 9.15 | 8.96 | 9.07 | 9.07 | 2,190,640 |
27 June 2024 | 8.98 | 9.17 | 8.93 | 8.95 | 8.95 | 2,292,000 |
26 June 2024 | 8.60 | 8.98 | 8.54 | 8.98 | 8.98 | 2,022,520 |
25 June 2024 | 8.53 | 8.71 | 8.49 | 8.55 | 8.55 | 1,749,700 |
24 June 2024 | 8.81 | 8.87 | 8.47 | 8.48 | 8.48 | 2,451,681 |
21 June 2024 | 8.86 | 8.97 | 8.74 | 8.85 | 8.85 | 1,554,480 |
20 June 2024 | 9.10 | 9.13 | 8.83 | 8.85 | 8.85 | 2,228,200 |
19 June 2024 | 9.20 | 9.22 | 9.07 | 9.10 | 9.10 | 1,613,700 |
18 June 2024 | 8.95 | 9.19 | 8.92 | 9.14 | 9.14 | 2,144,200 |
17 June 2024 | 9.13 | 9.16 | 8.94 | 8.98 | 8.98 | 1,746,500 |
14 June 2024 | 9.23 | 9.25 | 9.05 | 9.16 | 9.16 | 1,434,400 |
13 June 2024 | 9.27 | 9.35 | 9.19 | 9.22 | 9.22 | 1,817,241 |
12 June 2024 | 9.14 | 9.31 | 9.08 | 9.27 | 9.27 | 1,761,700 |
11 June 2024 | 9.18 | 9.18 | 8.94 | 9.14 | 9.14 | 1,725,500 |
07 June 2024 | 9.05 | 9.25 | 8.98 | 9.20 | 9.20 | 2,954,349 |
06 June 2024 | 9.16 | 9.20 | 8.78 | 8.87 | 8.87 | 3,669,000 |
05 June 2024 | 9.42 | 9.42 | 9.14 | 9.16 | 9.16 | 2,714,023 |
04 June 2024 | 9.68 | 9.70 | 9.32 | 9.45 | 9.45 | 3,032,054 |
03 June 2024 | 9.93 | 10.04 | 9.58 | 9.67 | 9.67 | 3,188,723 |
31 May 2024 | 10.03 | 10.07 | 9.97 | 9.98 | 9.98 | 2,009,620 |
30 May 2024 | 10.01 | 10.07 | 9.90 | 9.98 | 9.98 | 1,500,700 |
29 May 2024 | 9.87 | 10.06 | 9.87 | 9.97 | 9.97 | 2,006,600 |
28 May 2024 | 10.02 | 10.02 | 9.86 | 9.87 | 9.87 | 1,652,900 |
27 May 2024 | 10.03 | 10.05 | 9.87 | 10.02 | 10.02 | 2,493,770 |
24 May 2024 | 10.05 | 10.14 | 9.98 | 10.01 | 10.01 | 1,878,649 |
23 May 2024 | 10.28 | 10.30 | 10.03 | 10.05 | 10.05 | 2,461,100 |
22 May 2024 | 10.15 | 10.29 | 10.08 | 10.28 | 10.28 | 2,343,700 |
21 May 2024 | 10.47 | 10.47 | 10.05 | 10.14 | 10.14 | 4,188,741 |
20 May 2024 | 10.60 | 10.60 | 10.40 | 10.45 | 10.45 | 2,302,100 |
20 May 2024 | 0.2 Dividend | |||||
17 May 2024 | 10.60 | 10.76 | 10.59 | 10.71 | 10.51 | 2,199,500 |
16 May 2024 | 10.78 | 10.82 | 10.67 | 10.69 | 10.49 | 2,081,100 |
15 May 2024 | 10.84 | 10.88 | 10.66 | 10.70 | 10.50 | 1,796,900 |
14 May 2024 | 10.75 | 10.84 | 10.65 | 10.78 | 10.58 | 2,040,455 |
13 May 2024 | 10.80 | 10.80 | 10.57 | 10.65 | 10.45 | 2,559,480 |
10 May 2024 | 11.08 | 11.08 | 10.80 | 10.82 | 10.62 | 2,686,800 |
09 May 2024 | 10.81 | 11.06 | 10.81 | 10.98 | 10.77 | 2,949,100 |
08 May 2024 | 11.05 | 11.11 | 10.79 | 10.81 | 10.61 | 3,101,260 |
07 May 2024 | 10.93 | 11.08 | 10.86 | 11.06 | 10.85 | 4,476,941 |
06 May 2024 | 10.95 | 11.06 | 10.82 | 10.91 | 10.71 | 4,905,759 |
30 Apr 2024 | 10.97 | 11.11 | 10.77 | 10.85 | 10.65 | 3,026,820 |
29 Apr 2024 | 10.45 | 10.99 | 10.45 | 10.96 | 10.76 | 6,129,617 |
26 Apr 2024 | 10.50 | 10.72 | 10.30 | 10.70 | 10.50 | 4,223,439 |
25 Apr 2024 | 10.30 | 10.54 | 10.23 | 10.45 | 10.25 | 3,366,368 |
24 Apr 2024 | 10.23 | 10.39 | 10.21 | 10.32 | 10.13 | 4,078,631 |
23 Apr 2024 | 10.47 | 10.47 | 10.26 | 10.37 | 10.18 | 2,591,433 |
22 Apr 2024 | 10.23 | 10.44 | 10.04 | 10.25 | 10.06 | 2,839,003 |
19 Apr 2024 | 10.32 | 10.55 | 10.20 | 10.35 | 10.16 | 2,951,599 |
18 Apr 2024 | 10.52 | 10.65 | 10.28 | 10.43 | 10.24 | 3,592,350 |
17 Apr 2024 | 9.93 | 10.54 | 9.91 | 10.47 | 10.27 | 5,305,850 |
16 Apr 2024 | 10.44 | 10.44 | 9.66 | 9.70 | 9.52 | 5,989,860 |
15 Apr 2024 | 10.90 | 11.09 | 10.34 | 10.50 | 10.30 | 5,236,300 |
12 Apr 2024 | 11.02 | 11.25 | 10.96 | 10.96 | 10.76 | 3,721,200 |
11 Apr 2024 | 10.85 | 11.12 | 10.82 | 11.01 | 10.80 | 3,394,283 |
10 Apr 2024 | 11.11 | 11.19 | 10.76 | 11.02 | 10.81 | 4,100,692 |
09 Apr 2024 | 10.86 | 11.11 | 10.80 | 11.09 | 10.88 | 3,210,700 |
08 Apr 2024 | 11.20 | 11.30 | 10.81 | 10.91 | 10.71 | 5,817,160 |
03 Apr 2024 | 11.60 | 11.60 | 11.17 | 11.28 | 11.07 | 5,573,085 |
02 Apr 2024 | 11.69 | 11.83 | 11.51 | 11.59 | 11.37 | 6,384,700 |
01 Apr 2024 | 11.50 | 11.75 | 11.45 | 11.70 | 11.48 | 7,451,653 |
29 Mar 2024 | 11.55 | 11.56 | 11.23 | 11.44 | 11.23 | 3,450,685 |
28 Mar 2024 | 11.18 | 11.60 | 11.16 | 11.44 | 11.23 | 7,861,140 |
27 Mar 2024 | 11.54 | 11.63 | 11.20 | 11.20 | 10.99 | 8,343,853 |
26 Mar 2024 | 11.68 | 12.04 | 11.19 | 11.45 | 11.24 | 12,345,811 |
25 Mar 2024 | 12.69 | 12.75 | 11.92 | 11.92 | 11.70 | 18,673,698 |
22 Mar 2024 | 14.80 | 14.80 | 13.24 | 13.24 | 12.99 | 24,291,295 |
21 Mar 2024 | 13.87 | 14.78 | 13.41 | 14.62 | 14.35 | 28,703,007 |
20 Mar 2024 | 14.03 | 15.10 | 13.81 | 14.26 | 13.99 | 38,375,712 |
19 Mar 2024 | 13.22 | 14.56 | 13.00 | 14.56 | 14.29 | 32,279,161 |
18 Mar 2024 | 13.99 | 14.80 | 13.20 | 13.24 | 12.99 | 24,896,310 |
15 Mar 2024 | 12.50 | 13.50 | 12.30 | 13.45 | 13.20 | 19,537,291 |
14 Mar 2024 | 12.46 | 14.00 | 12.12 | 13.28 | 13.03 | 29,027,366 |
13 Mar 2024 | 11.30 | 12.76 | 11.30 | 12.76 | 12.52 | 22,423,952 |
12 Mar 2024 | 11.05 | 12.16 | 10.95 | 11.60 | 11.38 | 9,989,228 |
11 Mar 2024 | 10.79 | 11.36 | 10.52 | 11.05 | 10.84 | 3,767,310 |
08 Mar 2024 | 10.65 | 10.99 | 10.63 | 10.79 | 10.59 | 2,964,972 |
07 Mar 2024 | 10.83 | 11.09 | 10.58 | 10.70 | 10.50 | 3,277,224 |
06 Mar 2024 | 10.51 | 10.88 | 10.48 | 10.77 | 10.57 | 2,866,400 |
05 Mar 2024 | 10.61 | 10.68 | 10.40 | 10.50 | 10.30 | 1,965,040 |
04 Mar 2024 | 10.72 | 10.72 | 10.30 | 10.57 | 10.37 | 2,605,252 |
01 Mar 2024 | 10.80 | 10.88 | 10.51 | 10.71 | 10.51 | 4,478,960 |
29 Feb 2024 | 9.83 | 10.95 | 9.80 | 10.80 | 10.60 | 6,335,177 |
28 Feb 2024 | 11.07 | 11.25 | 10.04 | 10.05 | 9.86 | 7,684,788 |
27 Feb 2024 | 11.59 | 11.67 | 10.92 | 11.16 | 10.95 | 7,675,445 |
26 Feb 2024 | 10.31 | 11.23 | 10.31 | 11.23 | 11.02 | 3,528,444 |
23 Feb 2024 | 9.91 | 10.21 | 9.91 | 10.21 | 10.02 | 2,038,349 |
22 Feb 2024 | 9.59 | 9.86 | 9.59 | 9.80 | 9.62 | 2,008,164 |
21 Feb 2024 | 9.55 | 9.90 | 9.40 | 9.62 | 9.44 | 3,065,255 |
20 Feb 2024 | 9.30 | 9.82 | 9.23 | 9.50 | 9.32 | 3,278,476 |
19 Feb 2024 | 8.92 | 9.60 | 8.92 | 9.33 | 9.16 | 4,667,818 |
08 Feb 2024 | 7.99 | 8.79 | 7.99 | 8.78 | 8.62 | 5,191,723 |
07 Feb 2024 | 8.33 | 8.41 | 7.78 | 8.10 | 7.95 | 6,351,402 |
06 Feb 2024 | 8.00 | 8.76 | 7.37 | 8.40 | 8.24 | 6,675,137 |
05 Feb 2024 | 9.01 | 9.05 | 8.19 | 8.19 | 8.04 | 3,900,400 |
02 Feb 2024 | 9.75 | 9.94 | 8.78 | 9.10 | 8.93 | 3,442,070 |
01 Feb 2024 | 9.92 | 9.92 | 9.43 | 9.74 | 9.56 | 2,856,407 |
31 Jan 2024 | 10.45 | 10.51 | 9.85 | 9.92 | 9.73 | 3,314,823 |
30 Jan 2024 | 10.80 | 10.88 | 10.45 | 10.65 | 10.45 | 2,601,600 |
29 Jan 2024 | 11.40 | 11.40 | 10.72 | 10.72 | 10.52 | 3,064,562 |
26 Jan 2024 | 11.40 | 11.78 | 11.19 | 11.24 | 11.03 | 4,305,114 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |