Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 7.55 | 7.60 | 7.55 | 7.60 | 7.60 | - |
26 Apr 2024 | 0.044326 Dividend | |||||
25 Apr 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.11 | - |
24 Apr 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.11 | - |
23 Apr 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.11 | - |
22 Apr 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.11 | - |
19 Apr 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.11 | - |
18 Apr 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.11 | - |
17 Apr 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.11 | - |
16 Apr 2024 | 8.30 | 8.30 | 8.25 | 8.25 | 8.21 | - |
15 Apr 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.21 | - |
12 Apr 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.21 | - |
11 Apr 2024 | 8.20 | 8.20 | 8.15 | 8.15 | 8.11 | - |
10 Apr 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.11 | - |
09 Apr 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.11 | - |
08 Apr 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.11 | - |
05 Apr 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.11 | - |
04 Apr 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.11 | - |
03 Apr 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.11 | - |
02 Apr 2024 | 8.20 | 9.50 | 8.15 | 8.15 | 8.11 | 20 |
28 Mar 2024 | 8.13 | 8.14 | 8.13 | 8.13 | 8.09 | - |
27 Mar 2024 | 8.12 | 8.12 | 8.11 | 8.12 | 8.08 | - |
26 Mar 2024 | 8.10 | 8.11 | 8.10 | 8.10 | 8.06 | - |
25 Mar 2024 | 8.11 | 8.11 | 8.11 | 8.11 | 8.07 | - |
22 Mar 2024 | 7.85 | 7.86 | 7.85 | 7.86 | 7.82 | - |
21 Mar 2024 | 7.78 | 7.82 | 7.78 | 7.82 | 7.78 | - |
20 Mar 2024 | 7.82 | 7.84 | 7.82 | 7.84 | 7.80 | - |
19 Mar 2024 | 7.83 | 7.84 | 7.83 | 7.83 | 7.79 | - |
18 Mar 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 5.07 | - |
15 Mar 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 5.07 | - |
14 Mar 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 5.07 | - |
13 Mar 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 5.07 | - |
12 Mar 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 5.07 | - |
11 Mar 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 5.07 | - |
08 Mar 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 5.07 | - |
07 Mar 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 5.07 | - |
06 Mar 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 5.07 | - |
05 Mar 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 5.07 | - |
04 Mar 2024 | 5.11 | 5.11 | 5.11 | 5.11 | 5.08 | - |
01 Mar 2024 | 5.11 | 5.11 | 5.11 | 5.11 | 5.08 | - |
29 Feb 2024 | 5.11 | 5.11 | 5.11 | 5.11 | 5.08 | - |
28 Feb 2024 | 5.11 | 5.11 | 5.11 | 5.11 | 5.08 | - |
27 Feb 2024 | 5.11 | 5.11 | 5.11 | 5.11 | 5.08 | - |
26 Feb 2024 | 5.11 | 5.11 | 5.11 | 5.11 | 5.08 | - |
23 Feb 2024 | 5.11 | 5.11 | 5.11 | 5.11 | 5.08 | - |
22 Feb 2024 | 5.11 | 5.11 | 5.11 | 5.11 | 5.08 | - |
21 Feb 2024 | 5.11 | 5.11 | 5.11 | 5.11 | 5.08 | - |
20 Feb 2024 | 5.11 | 5.11 | 5.11 | 5.11 | 5.08 | - |
19 Feb 2024 | 5.11 | 5.11 | 5.11 | 5.11 | 5.08 | - |
16 Feb 2024 | 5.10 | 5.11 | 5.10 | 5.11 | 5.08 | - |
15 Feb 2024 | 5.12 | 5.12 | 5.10 | 5.10 | 5.07 | - |
14 Feb 2024 | 5.13 | 5.13 | 5.13 | 5.13 | 5.10 | - |
13 Feb 2024 | 5.10 | 5.13 | 5.10 | 5.13 | 5.10 | - |
12 Feb 2024 | 5.09 | 5.10 | 5.09 | 5.10 | 5.07 | - |
09 Feb 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 5.07 | - |
08 Feb 2024 | 5.10 | 5.11 | 5.10 | 5.11 | 5.08 | - |
07 Feb 2024 | 5.10 | 5.11 | 5.10 | 5.10 | 5.07 | - |
06 Feb 2024 | 5.11 | 5.12 | 5.11 | 5.12 | 5.09 | - |
05 Feb 2024 | 5.10 | 5.11 | 5.09 | 5.11 | 5.08 | - |
02 Feb 2024 | 5.05 | 5.09 | 5.05 | 5.09 | 5.06 | - |
01 Feb 2024 | 5.09 | 5.09 | 5.08 | 5.08 | 5.05 | - |
31 Jan 2024 | 5.08 | 5.08 | 5.06 | 5.06 | 5.03 | - |
30 Jan 2024 | 5.08 | 5.08 | 5.08 | 5.08 | 5.05 | - |
29 Jan 2024 | 5.07 | 5.07 | 5.07 | 5.07 | 5.04 | - |
26 Jan 2024 | 5.08 | 5.08 | 5.08 | 5.08 | 5.05 | - |
25 Jan 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.02 | - |
24 Jan 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.02 | - |
23 Jan 2024 | 5.04 | 5.04 | 5.04 | 5.04 | 5.01 | - |
22 Jan 2024 | 5.04 | 5.04 | 5.04 | 5.04 | 5.01 | - |
19 Jan 2024 | 5.16 | 5.16 | 5.16 | 5.16 | 5.13 | - |
18 Jan 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.27 | - |
17 Jan 2024 | 5.73 | 5.73 | 5.73 | 5.73 | 5.70 | - |
16 Jan 2024 | 5.71 | 5.71 | 5.71 | 5.71 | 5.68 | - |
15 Jan 2024 | 6.32 | 6.32 | 6.32 | 6.32 | 6.29 | - |
12 Jan 2024 | 6.32 | 6.32 | 6.32 | 6.32 | 6.29 | - |
11 Jan 2024 | 6.32 | 6.32 | 6.32 | 6.32 | 6.29 | - |
10 Jan 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.32 | - |
09 Jan 2024 | 6.34 | 6.34 | 6.34 | 6.34 | 6.31 | - |
08 Jan 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.32 | - |
05 Jan 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.32 | - |
04 Jan 2024 | 6.34 | 6.34 | 6.34 | 6.34 | 6.31 | - |
03 Jan 2024 | 6.33 | 6.33 | 6.33 | 6.33 | 6.30 | - |
02 Jan 2024 | 6.29 | 6.29 | 6.29 | 6.29 | 6.26 | - |
29 Dec 2023 | 6.80 | 6.80 | 6.80 | 6.80 | 6.76 | - |
28 Dec 2023 | 7.37 | 7.37 | 7.37 | 7.37 | 7.33 | - |
27 Dec 2023 | 7.41 | 7.41 | 7.41 | 7.41 | 7.37 | - |
22 Dec 2023 | 7.44 | 7.44 | 7.44 | 7.44 | 7.40 | - |
21 Dec 2023 | 7.47 | 7.47 | 7.47 | 7.47 | 7.43 | - |
20 Dec 2023 | 7.47 | 7.47 | 7.47 | 7.47 | 7.43 | - |
19 Dec 2023 | 7.49 | 7.49 | 7.49 | 7.49 | 7.45 | - |
18 Dec 2023 | 7.50 | 7.50 | 7.50 | 7.50 | 7.46 | - |
15 Dec 2023 | 7.44 | 7.44 | 7.44 | 7.44 | 7.40 | - |
14 Dec 2023 | 7.52 | 7.52 | 7.52 | 7.52 | 7.48 | - |
13 Dec 2023 | 7.59 | 7.59 | 7.59 | 7.59 | 7.55 | - |
12 Dec 2023 | 7.59 | 7.59 | 7.59 | 7.59 | 7.55 | - |
11 Dec 2023 | 7.61 | 7.61 | 7.61 | 7.61 | 7.57 | - |
08 Dec 2023 | 7.59 | 7.59 | 7.59 | 7.59 | 7.55 | - |
07 Dec 2023 | 7.60 | 7.60 | 7.60 | 7.60 | 7.56 | - |
06 Dec 2023 | 7.59 | 7.59 | 7.59 | 7.59 | 7.55 | - |
05 Dec 2023 | 7.57 | 7.57 | 7.57 | 7.57 | 7.53 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |