Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 Sept 2024 | 8.92 | 8.96 | 8.86 | 8.93 | 8.93 | 425,060 |
19 Sept 2024 | 8.89 | 8.94 | 8.88 | 8.92 | 8.92 | 252,154 |
18 Sept 2024 | 8.89 | 8.92 | 8.85 | 8.89 | 8.89 | 241,908 |
17 Sept 2024 | 8.92 | 8.93 | 8.89 | 8.89 | 8.89 | 163,946 |
16 Sept 2024 | 8.86 | 8.97 | 8.84 | 8.91 | 8.91 | 575,120 |
13 Sept 2024 | 8.88 | 8.91 | 8.83 | 8.85 | 8.85 | 217,523 |
12 Sept 2024 | 8.80 | 8.87 | 8.79 | 8.84 | 8.84 | 260,515 |
11 Sept 2024 | 8.79 | 8.87 | 8.77 | 8.78 | 8.78 | 164,931 |
10 Sept 2024 | 8.76 | 8.84 | 8.75 | 8.80 | 8.80 | 205,415 |
09 Sept 2024 | 8.80 | 8.80 | 8.73 | 8.73 | 8.73 | 206,455 |
06 Sept 2024 | 8.80 | 8.85 | 8.78 | 8.81 | 8.81 | 176,555 |
05 Sept 2024 | 8.80 | 8.82 | 8.78 | 8.81 | 8.81 | 161,711 |
04 Sept 2024 | 8.83 | 8.84 | 8.75 | 8.77 | 8.77 | 179,865 |
03 Sept 2024 | 8.86 | 8.88 | 8.84 | 8.84 | 8.84 | 280,540 |
02 Sept 2024 | 8.84 | 8.87 | 8.80 | 8.87 | 8.87 | 194,038 |
30 Aug 2024 | 8.81 | 8.88 | 8.81 | 8.86 | 8.86 | 146,518 |
29 Aug 2024 | 8.85 | 8.85 | 8.79 | 8.80 | 8.80 | 164,102 |
28 Aug 2024 | 8.82 | 8.84 | 8.75 | 8.84 | 8.84 | 186,550 |
27 Aug 2024 | 8.84 | 8.87 | 8.81 | 8.81 | 8.81 | 205,145 |
26 Aug 2024 | 8.86 | 8.87 | 8.80 | 8.84 | 8.84 | 264,268 |
23 Aug 2024 | 8.83 | 8.88 | 8.80 | 8.82 | 8.82 | 241,029 |
22 Aug 2024 | 8.80 | 8.89 | 8.80 | 8.84 | 8.84 | 174,851 |
21 Aug 2024 | 8.80 | 8.81 | 8.76 | 8.81 | 8.81 | 178,018 |
20 Aug 2024 | 8.76 | 8.82 | 8.76 | 8.81 | 8.81 | 201,228 |
19 Aug 2024 | 8.78 | 8.80 | 8.73 | 8.76 | 8.76 | 300,129 |
16 Aug 2024 | 8.80 | 8.81 | 8.73 | 8.79 | 8.79 | 320,689 |
16 Aug 2024 | 0.18 Dividend | |||||
15 Aug 2024 | 9.06 | 9.08 | 8.96 | 8.97 | 8.79 | 245,784 |
14 Aug 2024 | 9.00 | 9.07 | 9.00 | 9.05 | 8.87 | 335,194 |
13 Aug 2024 | 8.92 | 9.04 | 8.89 | 8.98 | 8.80 | 354,287 |
12 Aug 2024 | 8.93 | 8.95 | 8.85 | 8.90 | 8.72 | 192,032 |
09 Aug 2024 | 8.86 | 8.95 | 8.86 | 8.90 | 8.72 | 209,011 |
08 Aug 2024 | 8.83 | 8.84 | 8.77 | 8.83 | 8.65 | 125,577 |
07 Aug 2024 | 8.90 | 8.93 | 8.82 | 8.82 | 8.64 | 239,193 |
06 Aug 2024 | 8.77 | 8.90 | 8.76 | 8.82 | 8.64 | 405,029 |
05 Aug 2024 | 8.94 | 8.97 | 8.78 | 8.79 | 8.61 | 397,238 |
02 Aug 2024 | 8.94 | 9.04 | 8.90 | 8.97 | 8.79 | 268,652 |
01 Aug 2024 | 8.99 | 9.10 | 8.99 | 9.07 | 8.89 | 397,176 |
31 July 2024 | 8.91 | 8.99 | 8.90 | 8.99 | 8.81 | 305,643 |
30 July 2024 | 8.88 | 8.95 | 8.84 | 8.88 | 8.70 | 225,449 |
29 July 2024 | 8.81 | 8.93 | 8.80 | 8.90 | 8.72 | 271,417 |
26 July 2024 | 8.80 | 8.86 | 8.78 | 8.79 | 8.61 | 301,249 |
25 July 2024 | 8.85 | 8.85 | 8.78 | 8.79 | 8.61 | 158,433 |
24 July 2024 | 8.90 | 8.93 | 8.83 | 8.86 | 8.68 | 203,146 |
23 July 2024 | 8.81 | 8.89 | 8.81 | 8.89 | 8.71 | 181,855 |
22 July 2024 | 8.78 | 8.81 | 8.76 | 8.79 | 8.61 | 176,659 |
19 July 2024 | 8.81 | 8.82 | 8.77 | 8.80 | 8.62 | 185,832 |
18 July 2024 | 8.84 | 8.90 | 8.84 | 8.84 | 8.66 | 310,324 |
17 July 2024 | 8.84 | 8.95 | 8.84 | 8.94 | 8.76 | 280,153 |
16 July 2024 | 8.84 | 8.87 | 8.81 | 8.81 | 8.63 | 259,897 |
15 July 2024 | 8.82 | 8.91 | 8.81 | 8.83 | 8.65 | 349,226 |
12 July 2024 | 8.69 | 8.81 | 8.68 | 8.81 | 8.63 | 295,010 |
11 July 2024 | 8.63 | 8.69 | 8.63 | 8.69 | 8.52 | 370,604 |
10 July 2024 | 8.61 | 8.66 | 8.60 | 8.61 | 8.44 | 352,246 |
09 July 2024 | 8.58 | 8.63 | 8.58 | 8.62 | 8.45 | 183,735 |
08 July 2024 | 8.57 | 8.62 | 8.56 | 8.59 | 8.42 | 199,045 |
05 July 2024 | 8.59 | 8.61 | 8.55 | 8.57 | 8.40 | 274,839 |
04 July 2024 | 8.61 | 8.64 | 8.59 | 8.59 | 8.42 | 278,060 |
03 July 2024 | 8.62 | 8.62 | 8.55 | 8.56 | 8.39 | 430,868 |
02 July 2024 | 8.62 | 8.64 | 8.61 | 8.61 | 8.44 | 220,180 |
01 July 2024 | 8.64 | 8.66 | 8.60 | 8.61 | 8.44 | 410,794 |
28 June 2024 | 8.65 | 8.69 | 8.64 | 8.64 | 8.47 | 370,708 |
27 June 2024 | 8.64 | 8.68 | 8.61 | 8.65 | 8.48 | 170,464 |
26 June 2024 | 8.63 | 8.70 | 8.62 | 8.64 | 8.47 | 296,093 |
25 June 2024 | 8.62 | 8.66 | 8.61 | 8.65 | 8.48 | 354,004 |
24 June 2024 | 8.68 | 8.69 | 8.62 | 8.62 | 8.45 | 349,577 |
21 June 2024 | 8.69 | 8.71 | 8.66 | 8.68 | 8.51 | 227,574 |
20 June 2024 | 8.67 | 8.71 | 8.66 | 8.68 | 8.51 | 276,299 |
19 June 2024 | 8.67 | 8.70 | 8.65 | 8.67 | 8.50 | 210,823 |
18 June 2024 | 8.67 | 8.69 | 8.63 | 8.65 | 8.48 | 320,551 |
17 June 2024 | 8.66 | 8.66 | 8.60 | 8.61 | 8.44 | 332,134 |
14 June 2024 | 8.69 | 8.69 | 8.64 | 8.64 | 8.47 | 260,691 |
13 June 2024 | 8.65 | 8.71 | 8.64 | 8.71 | 8.54 | 363,418 |
12 June 2024 | 8.64 | 8.67 | 8.63 | 8.64 | 8.47 | 282,949 |
11 June 2024 | 8.76 | 8.77 | 8.66 | 8.67 | 8.50 | 340,118 |
07 June 2024 | 8.72 | 8.77 | 8.72 | 8.76 | 8.58 | 334,246 |
06 June 2024 | 8.69 | 8.76 | 8.69 | 8.72 | 8.55 | 350,848 |
05 June 2024 | 8.67 | 8.72 | 8.67 | 8.69 | 8.52 | 245,997 |
04 June 2024 | 8.70 | 8.71 | 8.66 | 8.67 | 8.50 | 182,709 |
03 June 2024 | 8.65 | 8.70 | 8.64 | 8.70 | 8.53 | 230,478 |
31 May 2024 | 8.57 | 8.64 | 8.57 | 8.64 | 8.47 | 232,726 |
30 May 2024 | 8.61 | 8.65 | 8.57 | 8.57 | 8.40 | 266,334 |
29 May 2024 | 8.63 | 8.64 | 8.58 | 8.61 | 8.44 | 206,951 |
28 May 2024 | 8.62 | 8.67 | 8.62 | 8.64 | 8.47 | 149,993 |
27 May 2024 | 8.62 | 8.67 | 8.60 | 8.61 | 8.44 | 283,415 |
24 May 2024 | 8.62 | 8.64 | 8.60 | 8.63 | 8.46 | 238,992 |
23 May 2024 | 8.65 | 8.69 | 8.62 | 8.63 | 8.46 | 254,389 |
22 May 2024 | 8.72 | 8.72 | 8.64 | 8.64 | 8.47 | 216,839 |
21 May 2024 | 8.70 | 8.75 | 8.70 | 8.72 | 8.55 | 199,506 |
20 May 2024 | 8.67 | 8.76 | 8.67 | 8.72 | 8.55 | 321,730 |
17 May 2024 | 8.70 | 8.70 | 8.63 | 8.66 | 8.49 | 245,444 |
16 May 2024 | 8.64 | 8.74 | 8.64 | 8.70 | 8.53 | 230,589 |
15 May 2024 | 8.60 | 8.67 | 8.57 | 8.62 | 8.45 | 303,646 |
14 May 2024 | 8.61 | 8.65 | 8.57 | 8.59 | 8.42 | 216,977 |
13 May 2024 | 8.60 | 8.61 | 8.58 | 8.58 | 8.41 | 452,680 |
10 May 2024 | 8.63 | 8.67 | 8.61 | 8.61 | 8.44 | 305,811 |
09 May 2024 | 8.72 | 8.73 | 8.61 | 8.61 | 8.44 | 195,683 |
08 May 2024 | 8.72 | 8.75 | 8.70 | 8.70 | 8.53 | 346,074 |
07 May 2024 | 8.65 | 8.71 | 8.65 | 8.70 | 8.53 | 247,959 |
06 May 2024 | 8.64 | 8.71 | 8.62 | 8.67 | 8.50 | 273,198 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |