Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 10.96 | 10.96 | 10.67 | 10.69 | 10.69 | 37,978 |
02 May 2024 | 10.65 | 10.71 | 10.57 | 10.58 | 10.58 | 28,072 |
01 May 2024 | 10.94 | 10.95 | 10.59 | 10.61 | 10.61 | 44,686 |
30 Apr 2024 | 10.95 | 10.98 | 10.79 | 10.95 | 10.95 | 40,591 |
29 Apr 2024 | 10.84 | 11.02 | 10.79 | 10.98 | 10.98 | 40,421 |
26 Apr 2024 | 10.80 | 11.00 | 10.72 | 10.77 | 10.77 | 41,604 |
24 Apr 2024 | 11.12 | 11.27 | 10.86 | 10.88 | 10.88 | 45,338 |
23 Apr 2024 | 10.91 | 11.09 | 10.91 | 10.99 | 10.99 | 47,125 |
22 Apr 2024 | 10.64 | 10.77 | 10.58 | 10.75 | 10.75 | 19,903 |
19 Apr 2024 | 10.63 | 10.69 | 10.53 | 10.57 | 10.57 | 44,754 |
18 Apr 2024 | 10.64 | 10.73 | 10.60 | 10.72 | 10.72 | 29,189 |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 10.71 | 10.73 | 10.40 | 10.49 | 10.49 | 45,611 |
15 Apr 2024 | 10.55 | 10.87 | 10.51 | 10.82 | 10.82 | 47,252 |
12 Apr 2024 | 10.79 | 10.89 | 10.59 | 10.63 | 10.63 | 40,074 |
11 Apr 2024 | 10.78 | 10.90 | 10.75 | 10.90 | 10.90 | 40,980 |
10 Apr 2024 | 10.85 | 10.94 | 10.84 | 10.88 | 10.88 | 36,983 |
09 Apr 2024 | 10.63 | 10.81 | 10.63 | 10.78 | 10.78 | 36,605 |
08 Apr 2024 | 10.36 | 10.76 | 10.36 | 10.73 | 10.73 | 42,008 |
05 Apr 2024 | 10.18 | 10.41 | 10.06 | 10.39 | 10.39 | 26,689 |
04 Apr 2024 | 10.54 | 10.64 | 10.41 | 10.45 | 10.45 | 31,369 |
03 Apr 2024 | 10.85 | 10.93 | 10.44 | 10.47 | 10.47 | 35,744 |
02 Apr 2024 | 10.78 | 11.09 | 10.73 | 11.00 | 11.00 | 45,953 |
28 Mar 2024 | 10.93 | 10.95 | 10.72 | 10.87 | 10.87 | 56,105 |
27 Mar 2024 | 10.97 | 10.97 | 10.30 | 10.77 | 10.77 | 114,430 |
26 Mar 2024 | 10.80 | 10.99 | 10.79 | 10.96 | 10.96 | 56,111 |
25 Mar 2024 | 10.77 | 10.79 | 10.67 | 10.73 | 10.73 | 26,180 |
22 Mar 2024 | 10.70 | 10.79 | 10.65 | 10.73 | 10.73 | 48,496 |
21 Mar 2024 | 10.38 | 10.73 | 10.38 | 10.72 | 10.72 | 67,046 |
20 Mar 2024 | 10.37 | 10.43 | 10.33 | 10.37 | 10.37 | 21,026 |
19 Mar 2024 | 10.51 | 10.60 | 10.27 | 10.29 | 10.29 | 46,579 |
18 Mar 2024 | 10.43 | 10.58 | 10.34 | 10.56 | 10.56 | 97,826 |
15 Mar 2024 | 10.33 | 10.59 | 10.31 | 10.52 | 10.52 | 39,575 |
14 Mar 2024 | 10.57 | 10.60 | 10.45 | 10.50 | 10.50 | 45,038 |
13 Mar 2024 | 10.38 | 10.56 | 10.37 | 10.54 | 10.54 | 41,973 |
12 Mar 2024 | 10.29 | 10.37 | 10.27 | 10.36 | 10.36 | 42,730 |
11 Mar 2024 | 10.41 | 10.42 | 10.23 | 10.33 | 10.33 | 31,551 |
08 Mar 2024 | 10.49 | 10.49 | 10.22 | 10.39 | 10.39 | 46,742 |
07 Mar 2024 | 10.79 | 10.80 | 10.35 | 10.39 | 10.39 | 56,000 |
06 Mar 2024 | 10.39 | 10.72 | 10.35 | 10.67 | 10.67 | 58,943 |
05 Mar 2024 | 10.31 | 10.45 | 10.15 | 10.40 | 10.40 | 48,490 |
04 Mar 2024 | 10.30 | 10.39 | 10.28 | 10.31 | 10.31 | 50,096 |
01 Mar 2024 | 10.29 | 10.43 | 10.15 | 10.35 | 10.35 | 70,360 |
29 Feb 2024 | 10.06 | 10.26 | 9.92 | 10.19 | 10.19 | 69,006 |
28 Feb 2024 | 10.18 | 10.19 | 10.05 | 10.09 | 10.09 | 42,275 |
27 Feb 2024 | 10.05 | 10.20 | 10.00 | 10.17 | 10.17 | 51,116 |
26 Feb 2024 | 10.16 | 10.22 | 10.01 | 10.07 | 10.07 | 52,086 |
26 Feb 2024 | 0.105 Dividend | |||||
23 Feb 2024 | 10.34 | 10.47 | 9.94 | 10.23 | 10.12 | 79,162 |
22 Feb 2024 | 9.84 | 10.31 | 9.84 | 10.31 | 10.20 | 179,205 |
21 Feb 2024 | 9.04 | 9.81 | 9.04 | 9.72 | 9.62 | 200,774 |
20 Feb 2024 | 8.28 | 8.48 | 8.23 | 8.36 | 8.27 | 22,477 |
19 Feb 2024 | 8.31 | 8.33 | 8.25 | 8.26 | 8.17 | 32,118 |
16 Feb 2024 | 8.46 | 8.46 | 8.30 | 8.32 | 8.23 | 127,116 |
15 Feb 2024 | 8.32 | 8.44 | 8.29 | 8.34 | 8.25 | 20,013 |
14 Feb 2024 | 8.15 | 8.41 | 8.12 | 8.37 | 8.28 | 40,456 |
13 Feb 2024 | 8.37 | 8.41 | 8.19 | 8.23 | 8.15 | 34,262 |
12 Feb 2024 | 8.31 | 8.41 | 8.25 | 8.39 | 8.30 | 49,824 |
09 Feb 2024 | 8.16 | 8.47 | 8.16 | 8.43 | 8.34 | 44,486 |
08 Feb 2024 | 8.18 | 8.32 | 8.12 | 8.14 | 8.06 | 42,533 |
07 Feb 2024 | 8.04 | 8.17 | 7.99 | 8.17 | 8.09 | 39,344 |
06 Feb 2024 | 8.02 | 8.08 | 7.92 | 8.02 | 7.94 | 60,441 |
05 Feb 2024 | 8.13 | 8.17 | 7.98 | 8.06 | 7.98 | 26,782 |
02 Feb 2024 | 8.15 | 8.25 | 8.10 | 8.17 | 8.09 | 31,932 |
01 Feb 2024 | 8.04 | 8.13 | 7.93 | 8.05 | 7.97 | 49,276 |
31 Jan 2024 | 7.98 | 8.11 | 7.98 | 8.06 | 7.98 | 46,784 |
30 Jan 2024 | 8.02 | 8.05 | 7.91 | 8.00 | 7.92 | 128,264 |
29 Jan 2024 | 7.99 | 8.01 | 7.89 | 7.94 | 7.86 | 45,854 |
25 Jan 2024 | 7.93 | 8.07 | 7.93 | 7.99 | 7.91 | 42,987 |
24 Jan 2024 | 8.05 | 8.09 | 7.87 | 7.92 | 7.84 | 340,343 |
23 Jan 2024 | 8.10 | 8.24 | 8.06 | 8.12 | 8.04 | 61,684 |
22 Jan 2024 | 8.15 | 8.30 | 8.08 | 8.09 | 8.01 | 44,783 |
19 Jan 2024 | 8.21 | 8.35 | 8.19 | 8.28 | 8.19 | 43,859 |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | 8.39 | 8.43 | 8.18 | 8.19 | 8.11 | 40,734 |
16 Jan 2024 | 8.48 | 8.48 | 8.36 | 8.46 | 8.37 | 28,603 |
15 Jan 2024 | 8.40 | 8.47 | 8.37 | 8.45 | 8.36 | 145,319 |
12 Jan 2024 | 8.39 | 8.51 | 8.39 | 8.44 | 8.35 | 33,756 |
11 Jan 2024 | 8.45 | 8.50 | 8.44 | 8.46 | 8.37 | 21,149 |
10 Jan 2024 | 8.44 | 8.44 | 8.35 | 8.41 | 8.32 | 61,084 |
09 Jan 2024 | 8.25 | 8.52 | 8.25 | 8.39 | 8.30 | 33,293 |
08 Jan 2024 | 8.11 | 8.34 | 8.10 | 8.23 | 8.15 | 55,745 |
05 Jan 2024 | 8.08 | 8.21 | 8.08 | 8.16 | 8.08 | 28,587 |
04 Jan 2024 | 8.24 | 8.31 | 8.21 | 8.26 | 8.18 | 27,353 |
03 Jan 2024 | 8.37 | 8.38 | 8.24 | 8.27 | 8.19 | 49,351 |
02 Jan 2024 | 8.47 | 8.57 | 8.42 | 8.46 | 8.37 | 28,365 |
29 Dec 2023 | 8.53 | 8.56 | 8.48 | 8.52 | 8.43 | 35,537 |
28 Dec 2023 | 8.62 | 8.64 | 8.51 | 8.52 | 8.43 | 21,677 |
27 Dec 2023 | 8.49 | 8.60 | 8.46 | 8.56 | 8.47 | 28,485 |
22 Dec 2023 | 8.43 | 8.52 | 8.43 | 8.47 | 8.38 | 25,837 |
21 Dec 2023 | 8.55 | 8.60 | 8.39 | 8.48 | 8.39 | 52,289 |
20 Dec 2023 | 8.63 | 8.69 | 8.59 | 8.63 | 8.54 | 30,201 |
19 Dec 2023 | 8.51 | 8.57 | 8.43 | 8.56 | 8.47 | 98,433 |
18 Dec 2023 | 8.62 | 8.69 | 8.49 | 8.49 | 8.40 | 58,016 |
15 Dec 2023 | 8.70 | 8.75 | 8.59 | 8.74 | 8.65 | 124,293 |
14 Dec 2023 | - | - | - | - | - | - |
13 Dec 2023 | 8.51 | 8.62 | 8.44 | 8.61 | 8.52 | 45,323 |
12 Dec 2023 | 8.30 | 8.52 | 8.30 | 8.48 | 8.39 | 375,258 |
11 Dec 2023 | 8.44 | 8.48 | 8.28 | 8.33 | 8.24 | 65,866 |
08 Dec 2023 | 8.47 | 8.60 | 8.42 | 8.47 | 8.38 | 315,762 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |