Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 June 2024 | 9.80 | 9.86 | 9.71 | 9.85 | 9.85 | 169,584 |
13 June 2024 | 9.72 | 9.94 | 9.72 | 9.83 | 9.83 | 243,909 |
12 June 2024 | 9.75 | 9.88 | 9.73 | 9.77 | 9.77 | 216,991 |
11 June 2024 | 9.62 | 9.72 | 9.57 | 9.70 | 9.70 | 132,570 |
10 June 2024 | 9.63 | 9.86 | 9.56 | 9.59 | 9.59 | 176,273 |
07 June 2024 | 9.32 | 9.59 | 9.31 | 9.58 | 9.58 | 165,536 |
06 June 2024 | 9.63 | 9.65 | 9.31 | 9.32 | 9.32 | 187,407 |
05 June 2024 | 9.67 | 9.76 | 9.59 | 9.63 | 9.63 | 187,028 |
04 June 2024 | 9.77 | 9.81 | 9.64 | 9.66 | 9.66 | 147,808 |
03 June 2024 | 9.82 | 9.82 | 9.66 | 9.77 | 9.77 | 133,082 |
31 May 2024 | 9.63 | 9.88 | 9.63 | 9.77 | 9.77 | 296,225 |
30 May 2024 | 9.70 | 9.81 | 9.67 | 9.77 | 9.77 | 90,507 |
29 May 2024 | 9.90 | 9.90 | 9.60 | 9.69 | 9.69 | 156,368 |
28 May 2024 | 9.68 | 9.89 | 9.68 | 9.82 | 9.82 | 156,320 |
27 May 2024 | 9.64 | 9.77 | 9.63 | 9.76 | 9.76 | 79,008 |
24 May 2024 | 9.60 | 9.69 | 9.58 | 9.68 | 9.68 | 106,733 |
23 May 2024 | 9.60 | 9.77 | 9.54 | 9.62 | 9.62 | 170,260 |
22 May 2024 | 9.50 | 9.59 | 9.49 | 9.56 | 9.56 | 96,386 |
21 May 2024 | 9.39 | 9.53 | 9.39 | 9.52 | 9.52 | 148,833 |
20 May 2024 | 9.32 | 9.48 | 9.29 | 9.47 | 9.47 | 143,276 |
17 May 2024 | 9.26 | 9.44 | 9.23 | 9.27 | 9.27 | 171,941 |
17 May 2024 | 0.184 Dividend | |||||
16 May 2024 | 9.39 | 9.51 | 9.27 | 9.51 | 9.33 | 290,154 |
15 May 2024 | 9.24 | 9.48 | 9.23 | 9.38 | 9.20 | 338,265 |
14 May 2024 | 9.45 | 9.54 | 9.11 | 9.20 | 9.02 | 708,051 |
13 May 2024 | 9.15 | 9.96 | 9.15 | 9.28 | 9.11 | 814,503 |
10 May 2024 | 9.09 | 9.16 | 9.06 | 9.16 | 8.98 | 219,644 |
09 May 2024 | 8.98 | 9.10 | 8.94 | 9.06 | 8.89 | 124,964 |
08 May 2024 | 8.85 | 8.99 | 8.70 | 8.98 | 8.81 | 215,022 |
07 May 2024 | 8.72 | 8.89 | 8.63 | 8.86 | 8.69 | 146,492 |
06 May 2024 | 8.74 | 8.74 | 8.63 | 8.65 | 8.49 | 71,586 |
03 May 2024 | 8.68 | 8.72 | 8.62 | 8.69 | 8.52 | 93,683 |
02 May 2024 | 8.61 | 8.69 | 8.60 | 8.65 | 8.49 | 97,697 |
30 Apr 2024 | 8.48 | 8.57 | 8.44 | 8.57 | 8.40 | 85,335 |
29 Apr 2024 | 8.60 | 8.60 | 8.44 | 8.48 | 8.32 | 247,966 |
26 Apr 2024 | 8.49 | 8.62 | 8.36 | 8.57 | 8.40 | 266,157 |
25 Apr 2024 | 8.40 | 8.52 | 8.32 | 8.47 | 8.30 | 176,361 |
24 Apr 2024 | 8.40 | 8.40 | 8.31 | 8.39 | 8.22 | 111,551 |
23 Apr 2024 | 8.27 | 8.38 | 8.26 | 8.36 | 8.20 | 131,086 |
22 Apr 2024 | 8.28 | 8.33 | 8.23 | 8.24 | 8.08 | 135,752 |
19 Apr 2024 | 8.12 | 8.24 | 8.11 | 8.24 | 8.08 | 105,986 |
18 Apr 2024 | 8.14 | 8.19 | 8.07 | 8.18 | 8.02 | 123,196 |
17 Apr 2024 | 8.10 | 8.13 | 8.04 | 8.10 | 7.94 | 121,123 |
16 Apr 2024 | 8.14 | 8.16 | 8.06 | 8.13 | 7.97 | 107,754 |
15 Apr 2024 | 8.21 | 8.23 | 8.10 | 8.20 | 8.04 | 133,881 |
12 Apr 2024 | 8.23 | 8.34 | 8.22 | 8.26 | 8.10 | 173,457 |
11 Apr 2024 | 8.15 | 8.27 | 8.10 | 8.24 | 8.09 | 157,586 |
10 Apr 2024 | 8.27 | 8.28 | 8.13 | 8.16 | 8.00 | 194,524 |
09 Apr 2024 | 8.22 | 8.26 | 8.18 | 8.23 | 8.07 | 100,732 |
08 Apr 2024 | 8.10 | 8.22 | 8.10 | 8.22 | 8.06 | 429,744 |
05 Apr 2024 | 8.20 | 8.21 | 8.12 | 8.19 | 8.03 | 119,240 |
04 Apr 2024 | 8.20 | 8.27 | 8.17 | 8.25 | 8.09 | 117,026 |
03 Apr 2024 | 8.10 | 8.19 | 8.05 | 8.19 | 8.03 | 117,793 |
02 Apr 2024 | 8.28 | 8.28 | 8.11 | 8.13 | 7.97 | 143,741 |
28 Mar 2024 | 8.22 | 8.30 | 8.08 | 8.27 | 8.11 | 196,575 |
27 Mar 2024 | 8.19 | 8.22 | 7.97 | 8.22 | 8.06 | 228,254 |
26 Mar 2024 | 7.99 | 8.19 | 7.99 | 8.15 | 7.99 | 151,121 |
25 Mar 2024 | 8.01 | 8.08 | 7.97 | 8.05 | 7.89 | 147,032 |
22 Mar 2024 | 8.00 | 8.09 | 7.92 | 8.03 | 7.87 | 189,390 |
21 Mar 2024 | 7.91 | 8.05 | 7.88 | 8.02 | 7.86 | 118,925 |
20 Mar 2024 | 7.94 | 7.95 | 7.89 | 7.95 | 7.80 | 104,066 |
19 Mar 2024 | 7.93 | 7.99 | 7.85 | 7.95 | 7.80 | 162,264 |
18 Mar 2024 | 8.03 | 8.03 | 7.96 | 7.96 | 7.81 | 127,862 |
15 Mar 2024 | 8.04 | 8.06 | 7.99 | 8.00 | 7.85 | 208,188 |
14 Mar 2024 | 8.10 | 8.14 | 8.04 | 8.04 | 7.88 | 113,733 |
13 Mar 2024 | 8.26 | 8.26 | 8.10 | 8.13 | 7.97 | 122,527 |
12 Mar 2024 | 8.26 | 8.27 | 8.14 | 8.20 | 8.04 | 135,692 |
11 Mar 2024 | 8.06 | 8.24 | 8.06 | 8.23 | 8.07 | 140,237 |
08 Mar 2024 | 8.05 | 8.16 | 8.04 | 8.13 | 7.97 | 140,985 |
07 Mar 2024 | 8.06 | 8.15 | 8.01 | 8.10 | 7.95 | 125,046 |
06 Mar 2024 | 8.03 | 8.06 | 7.97 | 8.06 | 7.90 | 199,360 |
05 Mar 2024 | 8.00 | 8.09 | 7.98 | 8.03 | 7.87 | 160,538 |
04 Mar 2024 | 8.14 | 8.14 | 8.00 | 8.00 | 7.85 | 213,080 |
01 Mar 2024 | 7.99 | 8.10 | 7.98 | 8.04 | 7.88 | 215,551 |
29 Feb 2024 | 8.10 | 8.15 | 7.92 | 7.92 | 7.77 | 278,387 |
28 Feb 2024 | 8.27 | 8.27 | 8.11 | 8.15 | 8.00 | 200,964 |
27 Feb 2024 | 8.31 | 8.36 | 8.22 | 8.26 | 8.10 | 170,292 |
26 Feb 2024 | 8.27 | 8.38 | 8.21 | 8.32 | 8.16 | 273,221 |
23 Feb 2024 | 8.35 | 8.39 | 8.22 | 8.28 | 8.12 | 284,826 |
22 Feb 2024 | 8.53 | 8.59 | 8.37 | 8.38 | 8.22 | 239,218 |
21 Feb 2024 | 8.73 | 8.80 | 8.45 | 8.51 | 8.35 | 399,496 |
20 Feb 2024 | 9.11 | 9.30 | 8.52 | 8.70 | 8.53 | 634,804 |
19 Feb 2024 | 8.48 | 9.12 | 8.39 | 9.10 | 8.92 | 623,297 |
16 Feb 2024 | 8.65 | 8.65 | 8.56 | 8.61 | 8.44 | 182,085 |
15 Feb 2024 | 8.53 | 8.62 | 8.43 | 8.62 | 8.45 | 107,440 |
14 Feb 2024 | 8.47 | 8.52 | 8.40 | 8.51 | 8.35 | 95,898 |
13 Feb 2024 | 8.58 | 8.60 | 8.41 | 8.45 | 8.29 | 121,724 |
12 Feb 2024 | 8.69 | 8.69 | 8.53 | 8.57 | 8.40 | 158,778 |
09 Feb 2024 | 8.43 | 8.63 | 8.43 | 8.61 | 8.45 | 183,660 |
08 Feb 2024 | 8.38 | 8.52 | 8.36 | 8.45 | 8.29 | 183,889 |
07 Feb 2024 | 8.57 | 8.57 | 8.45 | 8.51 | 8.35 | 129,624 |
06 Feb 2024 | 8.30 | 8.44 | 8.22 | 8.44 | 8.28 | 126,478 |
05 Feb 2024 | 8.32 | 8.39 | 8.27 | 8.29 | 8.13 | 152,429 |
02 Feb 2024 | 8.45 | 8.50 | 8.27 | 8.30 | 8.14 | 149,014 |
01 Feb 2024 | 8.74 | 8.74 | 8.38 | 8.44 | 8.28 | 284,996 |
31 Jan 2024 | 8.81 | 8.84 | 8.65 | 8.80 | 8.63 | 209,649 |
30 Jan 2024 | 8.73 | 8.83 | 8.69 | 8.79 | 8.62 | 102,764 |
29 Jan 2024 | 8.71 | 8.78 | 8.68 | 8.69 | 8.52 | 138,475 |
26 Jan 2024 | 8.81 | 8.83 | 8.73 | 8.75 | 8.58 | 116,222 |
25 Jan 2024 | 8.74 | 8.83 | 8.66 | 8.81 | 8.64 | 149,742 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |