Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 8.71 | 8.73 | 8.61 | 8.61 | 8.61 | 64,339 |
08 May 2024 | 8.72 | 8.74 | 8.70 | 8.71 | 8.71 | 79,005 |
07 May 2024 | 8.69 | 8.71 | 8.67 | 8.70 | 8.70 | 36,705 |
06 May 2024 | 8.64 | 8.70 | 8.62 | 8.70 | 8.70 | 69,851 |
03 May 2024 | 8.68 | 8.68 | 8.61 | 8.61 | 8.61 | 42,598 |
02 May 2024 | 8.65 | 8.70 | 8.62 | 8.64 | 8.64 | 35,586 |
01 May 2024 | 8.64 | 8.70 | 8.60 | 8.64 | 8.64 | 38,096 |
30 Apr 2024 | 8.66 | 8.69 | 8.64 | 8.67 | 8.67 | 38,930 |
29 Apr 2024 | 8.67 | 8.70 | 8.66 | 8.69 | 8.69 | 19,429 |
26 Apr 2024 | 8.68 | 8.71 | 8.61 | 8.61 | 8.61 | 57,308 |
24 Apr 2024 | 8.72 | 8.74 | 8.69 | 8.70 | 8.70 | 46,850 |
23 Apr 2024 | 8.70 | 8.75 | 8.68 | 8.75 | 8.75 | 31,531 |
22 Apr 2024 | 8.67 | 8.71 | 8.66 | 8.69 | 8.69 | 32,036 |
19 Apr 2024 | 8.66 | 8.68 | 8.60 | 8.67 | 8.67 | 67,857 |
18 Apr 2024 | 8.71 | 8.73 | 8.66 | 8.70 | 8.70 | 31,186 |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 8.69 | 8.73 | 8.67 | 8.67 | 8.67 | 21,453 |
15 Apr 2024 | 8.70 | 8.71 | 8.67 | 8.67 | 8.67 | 15,768 |
12 Apr 2024 | 8.71 | 8.73 | 8.70 | 8.70 | 8.70 | 55,262 |
11 Apr 2024 | 8.72 | 8.74 | 8.69 | 8.70 | 8.70 | 46,958 |
10 Apr 2024 | 8.74 | 8.78 | 8.73 | 8.74 | 8.74 | 43,996 |
09 Apr 2024 | 8.72 | 8.75 | 8.71 | 8.73 | 8.73 | 63,149 |
08 Apr 2024 | 8.72 | 8.74 | 8.67 | 8.67 | 8.67 | 46,414 |
05 Apr 2024 | 8.79 | 8.79 | 8.70 | 8.71 | 8.71 | 25,974 |
04 Apr 2024 | 8.71 | 8.79 | 8.71 | 8.76 | 8.76 | 42,250 |
03 Apr 2024 | 8.74 | 8.74 | 8.68 | 8.70 | 8.70 | 61,894 |
02 Apr 2024 | 8.78 | 8.80 | 8.75 | 8.77 | 8.77 | 136,929 |
28 Mar 2024 | 8.82 | 8.85 | 8.77 | 8.80 | 8.80 | 122,504 |
27 Mar 2024 | 8.81 | 8.84 | 8.77 | 8.82 | 8.82 | 26,931 |
26 Mar 2024 | 8.84 | 8.85 | 8.79 | 8.82 | 8.82 | 26,148 |
25 Mar 2024 | 8.85 | 8.86 | 8.81 | 8.84 | 8.84 | 88,138 |
22 Mar 2024 | 8.85 | 8.88 | 8.82 | 8.86 | 8.86 | 84,754 |
21 Mar 2024 | 8.85 | 8.87 | 8.82 | 8.87 | 8.87 | 41,314 |
20 Mar 2024 | 8.81 | 8.85 | 8.79 | 8.82 | 8.82 | 42,366 |
19 Mar 2024 | 8.80 | 8.81 | 8.76 | 8.80 | 8.80 | 46,190 |
18 Mar 2024 | 8.74 | 8.79 | 8.72 | 8.78 | 8.78 | 78,663 |
15 Mar 2024 | 8.78 | 8.78 | 8.71 | 8.74 | 8.74 | 30,250 |
14 Mar 2024 | 8.81 | 8.85 | 8.78 | 8.79 | 8.79 | 36,442 |
13 Mar 2024 | 8.87 | 8.88 | 8.79 | 8.81 | 8.81 | 94,390 |
12 Mar 2024 | 8.85 | 8.86 | 8.77 | 8.79 | 8.79 | 51,505 |
11 Mar 2024 | 8.93 | 8.94 | 8.83 | 8.83 | 8.83 | 35,146 |
08 Mar 2024 | 8.86 | 8.95 | 8.86 | 8.94 | 8.94 | 33,510 |
07 Mar 2024 | 8.83 | 8.85 | 8.81 | 8.83 | 8.83 | 42,361 |
06 Mar 2024 | 8.80 | 8.82 | 8.75 | 8.79 | 8.79 | 21,400 |
05 Mar 2024 | 8.82 | 8.82 | 8.78 | 8.80 | 8.80 | 61,630 |
04 Mar 2024 | 8.88 | 8.88 | 8.80 | 8.81 | 8.81 | 65,943 |
01 Mar 2024 | 8.86 | 8.88 | 8.85 | 8.88 | 8.88 | 38,678 |
29 Feb 2024 | 8.83 | 8.88 | 8.81 | 8.88 | 8.88 | 35,181 |
28 Feb 2024 | 8.87 | 8.89 | 8.82 | 8.86 | 8.86 | 30,458 |
27 Feb 2024 | 8.83 | 8.88 | 8.81 | 8.86 | 8.86 | 47,497 |
26 Feb 2024 | 8.86 | 8.88 | 8.83 | 8.85 | 8.85 | 44,394 |
23 Feb 2024 | 8.85 | 8.88 | 8.83 | 8.83 | 8.83 | 27,625 |
22 Feb 2024 | 8.83 | 8.83 | 8.78 | 8.80 | 8.80 | 18,061 |
21 Feb 2024 | 8.85 | 8.87 | 8.80 | 8.80 | 8.80 | 43,120 |
20 Feb 2024 | 8.88 | 8.90 | 8.86 | 8.88 | 8.88 | 37,437 |
19 Feb 2024 | 8.86 | 8.90 | 8.83 | 8.85 | 8.85 | 152,254 |
16 Feb 2024 | 8.85 | 8.91 | 8.85 | 8.87 | 8.87 | 22,383 |
16 Feb 2024 | 0.165 Dividend | |||||
15 Feb 2024 | 8.99 | 9.05 | 8.99 | 9.02 | 8.86 | 71,933 |
14 Feb 2024 | 9.02 | 9.02 | 8.93 | 8.98 | 8.82 | 57,675 |
13 Feb 2024 | 9.10 | 9.11 | 9.02 | 9.03 | 8.86 | 30,751 |
12 Feb 2024 | 9.15 | 9.18 | 9.05 | 9.06 | 8.89 | 63,113 |
09 Feb 2024 | 9.09 | 9.13 | 9.07 | 9.12 | 8.95 | 31,035 |
08 Feb 2024 | 9.06 | 9.09 | 9.05 | 9.08 | 8.91 | 50,724 |
07 Feb 2024 | 9.07 | 9.11 | 9.05 | 9.07 | 8.90 | 38,881 |
06 Feb 2024 | 9.05 | 9.10 | 9.04 | 9.06 | 8.89 | 36,784 |
05 Feb 2024 | 9.08 | 9.08 | 9.02 | 9.05 | 8.88 | 63,170 |
02 Feb 2024 | 9.08 | 9.12 | 9.05 | 9.10 | 8.93 | 52,834 |
01 Feb 2024 | 9.03 | 9.07 | 9.02 | 9.02 | 8.86 | 20,172 |
31 Jan 2024 | 9.03 | 9.09 | 8.98 | 9.09 | 8.92 | 58,651 |
30 Jan 2024 | 8.98 | 9.04 | 8.98 | 8.99 | 8.83 | 59,003 |
29 Jan 2024 | 8.96 | 8.99 | 8.96 | 8.98 | 8.82 | 71,337 |
25 Jan 2024 | 8.94 | 8.99 | 8.93 | 8.94 | 8.78 | 47,100 |
24 Jan 2024 | 8.92 | 8.96 | 8.89 | 8.91 | 8.75 | 55,462 |
23 Jan 2024 | 8.91 | 8.96 | 8.90 | 8.90 | 8.74 | 41,542 |
22 Jan 2024 | 8.94 | 8.98 | 8.84 | 8.91 | 8.75 | 78,998 |
19 Jan 2024 | 8.93 | 8.97 | 8.91 | 8.93 | 8.77 | 59,704 |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | 8.93 | 8.94 | 8.90 | 8.92 | 8.76 | 23,773 |
16 Jan 2024 | 8.96 | 8.98 | 8.92 | 8.94 | 8.78 | 49,266 |
15 Jan 2024 | 8.97 | 9.02 | 8.95 | 8.95 | 8.79 | 42,405 |
12 Jan 2024 | 8.98 | 9.05 | 8.95 | 8.97 | 8.81 | 44,552 |
11 Jan 2024 | 8.99 | 9.01 | 8.96 | 9.00 | 8.84 | 20,143 |
10 Jan 2024 | 9.01 | 9.01 | 8.94 | 8.94 | 8.78 | 28,805 |
09 Jan 2024 | 8.95 | 9.01 | 8.94 | 8.94 | 8.78 | 50,520 |
08 Jan 2024 | 9.00 | 9.01 | 8.90 | 8.94 | 8.78 | 47,769 |
05 Jan 2024 | 8.98 | 9.01 | 8.97 | 8.97 | 8.81 | 33,982 |
04 Jan 2024 | 8.97 | 8.98 | 8.95 | 8.97 | 8.81 | 28,281 |
03 Jan 2024 | 8.99 | 9.00 | 8.94 | 8.95 | 8.79 | 26,668 |
02 Jan 2024 | 8.95 | 8.99 | 8.95 | 8.99 | 8.83 | 38,025 |
29 Dec 2023 | 8.95 | 8.98 | 8.93 | 8.95 | 8.79 | 43,902 |
28 Dec 2023 | 8.94 | 8.98 | 8.92 | 8.97 | 8.81 | 32,921 |
27 Dec 2023 | 8.88 | 8.94 | 8.88 | 8.92 | 8.76 | 12,183 |
22 Dec 2023 | 8.90 | 8.91 | 8.80 | 8.85 | 8.69 | 61,813 |
21 Dec 2023 | 8.85 | 8.93 | 8.85 | 8.86 | 8.70 | 47,455 |
20 Dec 2023 | 8.87 | 8.94 | 8.87 | 8.93 | 8.77 | 73,890 |
19 Dec 2023 | 8.80 | 8.89 | 8.80 | 8.83 | 8.67 | 77,990 |
18 Dec 2023 | 8.81 | 8.87 | 8.78 | 8.81 | 8.65 | 38,246 |
15 Dec 2023 | 8.86 | 8.94 | 8.83 | 8.85 | 8.69 | 75,944 |
14 Dec 2023 | - | - | - | - | - | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |