Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 June 2024 | 8.50 | 8.50 | 8.40 | 8.40 | 8.40 | 61 |
27 June 2024 | 8.40 | 8.40 | 8.30 | 8.30 | 8.30 | 268 |
26 June 2024 | 8.40 | 8.40 | 8.30 | 8.30 | 8.30 | 585 |
25 June 2024 | 8.65 | 8.65 | 8.55 | 8.55 | 8.55 | 600 |
24 June 2024 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - |
21 June 2024 | 8.60 | 8.60 | 8.55 | 8.55 | 8.55 | 72 |
20 June 2024 | 8.60 | 8.65 | 8.60 | 8.65 | 8.65 | 500 |
19 June 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - |
18 June 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
17 June 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
14 June 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
13 June 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
12 June 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
11 June 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
10 June 2024 | 8.90 | 8.90 | 8.60 | 8.65 | 8.65 | 909 |
07 June 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
06 June 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
05 June 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
04 June 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
03 June 2024 | 9.10 | 9.10 | 8.70 | 8.80 | 8.80 | 894 |
31 May 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 556 |
30 May 2024 | 9.05 | 9.15 | 9.05 | 9.15 | 9.15 | 89 |
30 May 2024 | 0.5 Dividend | |||||
29 May 2024 | 9.15 | 9.15 | 9.10 | 9.10 | 8.60 | 611 |
28 May 2024 | 9.20 | 9.25 | 9.20 | 9.25 | 8.74 | 530 |
27 May 2024 | 9.15 | 9.15 | 9.15 | 9.15 | 8.65 | - |
24 May 2024 | 9.00 | 9.10 | 9.00 | 9.00 | 8.51 | 428 |
23 May 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 8.55 | - |
22 May 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 8.55 | 361 |
21 May 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 8.51 | 547 |
20 May 2024 | 9.05 | 9.05 | 8.95 | 8.95 | 8.46 | 209 |
17 May 2024 | 8.90 | 9.05 | 8.90 | 8.95 | 8.46 | 1,553 |
16 May 2024 | 9.00 | 9.05 | 8.85 | 9.00 | 8.51 | 1,015 |
15 May 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.41 | - |
14 May 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.41 | - |
13 May 2024 | 8.75 | 9.00 | 8.75 | 8.90 | 8.41 | 1,653 |
10 May 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 8.55 | - |
09 May 2024 | 8.90 | 9.05 | 8.90 | 9.05 | 8.55 | 29 |
08 May 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 8.55 | - |
07 May 2024 | 9.00 | 9.05 | 8.95 | 9.05 | 8.55 | 1,496 |
06 May 2024 | 9.15 | 9.15 | 9.00 | 9.10 | 8.60 | 149 |
03 May 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 8.55 | - |
02 May 2024 | 8.90 | 9.05 | 8.90 | 9.00 | 8.51 | 783 |
30 Apr 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 8.51 | 10 |
29 Apr 2024 | 9.05 | 9.05 | 9.00 | 9.00 | 8.51 | 9 |
26 Apr 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 8.51 | - |
25 Apr 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 8.51 | - |
24 Apr 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 8.55 | - |
23 Apr 2024 | 9.10 | 9.10 | 9.05 | 9.05 | 8.55 | 300 |
22 Apr 2024 | 9.20 | 9.20 | 9.00 | 9.05 | 8.55 | 1,000 |
19 Apr 2024 | 9.05 | 9.10 | 9.05 | 9.10 | 8.60 | 703 |
18 Apr 2024 | 9.10 | 9.10 | 9.00 | 9.00 | 8.51 | 400 |
17 Apr 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 8.60 | - |
16 Apr 2024 | 9.10 | 9.10 | 9.00 | 9.00 | 8.51 | 183 |
15 Apr 2024 | 9.05 | 9.05 | 9.00 | 9.00 | 8.51 | 1,000 |
12 Apr 2024 | 9.05 | 9.20 | 9.05 | 9.20 | 8.69 | 1,000 |
11 Apr 2024 | 8.60 | 9.30 | 8.40 | 9.20 | 8.69 | 5,531 |
10 Apr 2024 | 8.90 | 9.00 | 8.90 | 9.00 | 8.51 | 10 |
09 Apr 2024 | 8.80 | 8.80 | 8.75 | 8.75 | 8.27 | 135 |
08 Apr 2024 | 8.75 | 8.75 | 8.65 | 8.65 | 8.17 | 9 |
05 Apr 2024 | 8.70 | 8.75 | 8.65 | 8.65 | 8.17 | 165 |
04 Apr 2024 | 9.05 | 9.05 | 8.65 | 8.65 | 8.17 | 1,614 |
03 Apr 2024 | 9.15 | 9.15 | 9.15 | 9.15 | 8.65 | - |
02 Apr 2024 | 9.00 | 9.20 | 9.00 | 9.20 | 8.69 | 4 |
28 Mar 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 8.74 | 300 |
27 Mar 2024 | 9.00 | 9.30 | 9.00 | 9.25 | 8.74 | 1,123 |
26 Mar 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 8.51 | - |
25 Mar 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 8.51 | - |
22 Mar 2024 | 8.90 | 9.05 | 8.90 | 8.95 | 8.46 | 403 |
21 Mar 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.46 | 200 |
20 Mar 2024 | 9.15 | 9.15 | 9.15 | 9.15 | 8.65 | - |
19 Mar 2024 | 9.15 | 9.15 | 9.15 | 9.15 | 8.65 | - |
18 Mar 2024 | 9.00 | 9.30 | 9.00 | 9.15 | 8.65 | 35 |
15 Mar 2024 | 9.25 | 9.25 | 9.05 | 9.15 | 8.65 | 685 |
14 Mar 2024 | 9.05 | 9.10 | 9.05 | 9.10 | 8.60 | 500 |
13 Mar 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 8.74 | - |
12 Mar 2024 | 9.00 | 9.30 | 9.00 | 9.30 | 8.79 | 1,395 |
11 Mar 2024 | 9.35 | 9.35 | 9.00 | 9.00 | 8.51 | 1,851 |
08 Mar 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 8.69 | - |
07 Mar 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 8.69 | - |
06 Mar 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 8.69 | - |
05 Mar 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 8.69 | - |
04 Mar 2024 | 9.30 | 9.40 | 9.15 | 9.15 | 8.65 | 1,845 |
01 Mar 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 8.84 | - |
29 Feb 2024 | 9.25 | 9.40 | 9.25 | 9.40 | 8.88 | 25 |
28 Feb 2024 | 9.50 | 9.50 | 9.40 | 9.40 | 8.88 | 100 |
27 Feb 2024 | 9.50 | 9.50 | 9.35 | 9.35 | 8.84 | 476 |
26 Feb 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 8.88 | - |
23 Feb 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 8.74 | - |
22 Feb 2024 | 9.30 | 9.30 | 9.25 | 9.25 | 8.74 | 194 |
21 Feb 2024 | 9.30 | 9.30 | 9.25 | 9.25 | 8.74 | 55 |
20 Feb 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 8.69 | - |
19 Feb 2024 | 9.15 | 9.20 | 9.15 | 9.20 | 8.69 | 5 |
16 Feb 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 8.55 | 707 |
15 Feb 2024 | 9.10 | 9.10 | 8.95 | 8.95 | 8.46 | 1,124 |
14 Feb 2024 | 8.40 | 9.25 | 8.40 | 9.15 | 8.65 | 3,369 |
13 Feb 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.13 | 139 |
12 Feb 2024 | 8.85 | 8.85 | 8.70 | 8.70 | 8.22 | 10 |
09 Feb 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.27 | - |
08 Feb 2024 | 8.85 | 9.05 | 8.75 | 8.75 | 8.27 | 421 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |