Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
16 May 2024 | 8.80 | 8.81 | 8.62 | 8.63 | 8.63 | 1,465,996 |
15 May 2024 | 8.61 | 8.84 | 8.48 | 8.83 | 8.83 | 725,145 |
14 May 2024 | 8.57 | 8.66 | 8.52 | 8.59 | 8.59 | 4,253,408 |
13 May 2024 | 8.73 | 8.78 | 8.52 | 8.60 | 8.60 | 4,105,377 |
10 May 2024 | 8.84 | 9.14 | 8.63 | 8.70 | 8.70 | 7,076,269 |
09 May 2024 | 8.74 | 8.89 | 8.72 | 8.80 | 8.80 | 3,957,434 |
08 May 2024 | 8.72 | 8.82 | 8.69 | 8.73 | 8.73 | 2,969,532 |
07 May 2024 | 8.90 | 8.92 | 8.71 | 8.85 | 8.85 | 4,339,374 |
06 May 2024 | 8.75 | 8.97 | 8.74 | 8.82 | 8.82 | 3,232,228 |
03 May 2024 | 8.74 | 8.76 | 8.60 | 8.65 | 8.65 | 3,522,018 |
02 May 2024 | 8.58 | 8.80 | 8.57 | 8.71 | 8.71 | 4,868,159 |
01 May 2024 | 8.77 | 8.82 | 8.40 | 8.50 | 8.50 | 6,693,444 |
30 Apr 2024 | 9.15 | 9.19 | 8.81 | 8.81 | 8.81 | 8,505,532 |
29 Apr 2024 | 9.06 | 9.28 | 9.00 | 9.23 | 9.23 | 5,479,784 |
26 Apr 2024 | 9.03 | 9.08 | 8.93 | 9.07 | 9.07 | 2,789,218 |
25 Apr 2024 | 8.82 | 9.03 | 8.75 | 9.00 | 9.00 | 3,866,338 |
24 Apr 2024 | 8.82 | 8.91 | 8.78 | 8.85 | 8.85 | 4,472,573 |
23 Apr 2024 | 8.65 | 8.88 | 8.59 | 8.86 | 8.86 | 5,201,340 |
22 Apr 2024 | 8.62 | 8.80 | 8.54 | 8.68 | 8.68 | 4,002,326 |
19 Apr 2024 | 8.42 | 8.73 | 8.40 | 8.69 | 8.69 | 5,713,043 |
18 Apr 2024 | 8.54 | 8.59 | 8.37 | 8.45 | 8.45 | 4,587,745 |
17 Apr 2024 | 8.54 | 8.72 | 8.44 | 8.51 | 8.51 | 6,076,523 |
16 Apr 2024 | 8.47 | 8.60 | 8.36 | 8.54 | 8.54 | 4,652,919 |
15 Apr 2024 | 8.79 | 8.85 | 8.50 | 8.51 | 8.51 | 6,935,485 |
12 Apr 2024 | 9.05 | 9.07 | 8.72 | 8.77 | 8.77 | 8,535,241 |
11 Apr 2024 | 8.81 | 9.02 | 8.76 | 8.87 | 8.87 | 10,901,757 |
10 Apr 2024 | 8.81 | 8.85 | 8.66 | 8.76 | 8.76 | 8,752,261 |
09 Apr 2024 | 8.83 | 8.90 | 8.76 | 8.83 | 8.83 | 5,012,585 |
08 Apr 2024 | 8.79 | 8.88 | 8.69 | 8.80 | 8.80 | 5,576,809 |
05 Apr 2024 | 8.80 | 8.86 | 8.74 | 8.80 | 8.80 | 4,185,255 |
04 Apr 2024 | 8.80 | 8.86 | 8.73 | 8.81 | 8.81 | 5,113,957 |
03 Apr 2024 | 8.53 | 8.80 | 8.49 | 8.80 | 8.80 | 8,108,665 |
02 Apr 2024 | 8.25 | 8.53 | 8.20 | 8.49 | 8.49 | 10,147,246 |
01 Apr 2024 | 8.26 | 8.29 | 8.11 | 8.17 | 8.17 | 5,167,185 |
28 Mar 2024 | 8.14 | 8.21 | 8.06 | 8.19 | 8.19 | 3,647,218 |
27 Mar 2024 | 7.77 | 8.07 | 7.75 | 8.06 | 8.06 | 5,248,865 |
26 Mar 2024 | 8.01 | 8.03 | 7.92 | 7.94 | 7.94 | 5,074,384 |
25 Mar 2024 | 7.86 | 8.02 | 7.85 | 8.00 | 8.00 | 6,248,980 |
22 Mar 2024 | 7.92 | 7.94 | 7.73 | 7.79 | 7.79 | 5,363,918 |
21 Mar 2024 | 7.92 | 7.98 | 7.88 | 7.93 | 7.93 | 5,074,355 |
20 Mar 2024 | 7.84 | 7.94 | 7.80 | 7.90 | 7.90 | 6,366,590 |
19 Mar 2024 | 7.82 | 7.98 | 7.80 | 7.94 | 7.94 | 4,986,919 |
18 Mar 2024 | 7.80 | 7.86 | 7.61 | 7.84 | 7.84 | 6,615,038 |
15 Mar 2024 | 7.70 | 7.80 | 7.67 | 7.77 | 7.77 | 6,981,174 |
14 Mar 2024 | 7.68 | 7.76 | 7.61 | 7.70 | 7.70 | 6,730,847 |
14 Mar 2024 | 0.115 Dividend | |||||
13 Mar 2024 | 7.64 | 7.76 | 7.64 | 7.73 | 7.62 | 5,288,330 |
12 Mar 2024 | 7.50 | 7.58 | 7.47 | 7.57 | 7.46 | 5,854,846 |
11 Mar 2024 | 7.50 | 7.55 | 7.37 | 7.55 | 7.44 | 5,586,898 |
08 Mar 2024 | 7.60 | 7.61 | 7.46 | 7.51 | 7.40 | 9,125,567 |
07 Mar 2024 | 7.60 | 7.70 | 7.51 | 7.58 | 7.47 | 6,795,590 |
06 Mar 2024 | 7.60 | 7.64 | 7.49 | 7.56 | 7.45 | 6,394,063 |
05 Mar 2024 | 7.42 | 7.58 | 7.37 | 7.51 | 7.40 | 7,660,226 |
04 Mar 2024 | 7.53 | 7.57 | 7.40 | 7.44 | 7.33 | 7,243,243 |
01 Mar 2024 | 7.38 | 7.57 | 7.34 | 7.49 | 7.38 | 8,811,959 |
29 Feb 2024 | 7.21 | 7.41 | 7.14 | 7.30 | 7.19 | 5,810,526 |
28 Feb 2024 | 7.18 | 7.21 | 7.08 | 7.15 | 7.04 | 5,938,477 |
27 Feb 2024 | 7.18 | 7.22 | 7.11 | 7.14 | 7.03 | 6,628,486 |
26 Feb 2024 | 7.04 | 7.13 | 6.97 | 7.12 | 7.01 | 5,190,216 |
23 Feb 2024 | 7.05 | 7.08 | 6.97 | 7.05 | 6.95 | 5,271,311 |
22 Feb 2024 | 6.97 | 7.16 | 6.94 | 7.12 | 7.01 | 7,482,415 |
21 Feb 2024 | 6.84 | 7.06 | 6.84 | 7.02 | 6.92 | 7,251,511 |
20 Feb 2024 | 6.81 | 6.89 | 6.78 | 6.84 | 6.74 | 7,049,990 |
16 Feb 2024 | 6.71 | 6.84 | 6.66 | 6.80 | 6.70 | 6,824,899 |
15 Feb 2024 | 6.34 | 6.73 | 6.33 | 6.70 | 6.60 | 7,048,275 |
14 Feb 2024 | 6.41 | 6.48 | 6.29 | 6.34 | 6.25 | 5,164,038 |
13 Feb 2024 | 6.46 | 6.48 | 6.30 | 6.35 | 6.26 | 5,516,298 |
12 Feb 2024 | 6.34 | 6.52 | 6.34 | 6.49 | 6.39 | 5,406,069 |
09 Feb 2024 | 6.39 | 6.41 | 6.32 | 6.33 | 6.24 | 4,940,507 |
08 Feb 2024 | 6.27 | 6.40 | 6.24 | 6.37 | 6.28 | 4,971,396 |
07 Feb 2024 | 6.28 | 6.32 | 6.20 | 6.26 | 6.17 | 3,631,770 |
06 Feb 2024 | 6.19 | 6.33 | 6.14 | 6.26 | 6.17 | 4,663,825 |
05 Feb 2024 | 6.20 | 6.20 | 6.03 | 6.13 | 6.04 | 6,681,470 |
02 Feb 2024 | 6.37 | 6.40 | 6.25 | 6.25 | 6.16 | 6,499,364 |
01 Feb 2024 | 6.57 | 6.66 | 6.39 | 6.42 | 6.32 | 8,895,125 |
31 Jan 2024 | 6.62 | 6.69 | 6.52 | 6.52 | 6.42 | 5,789,181 |
30 Jan 2024 | 6.48 | 6.69 | 6.45 | 6.68 | 6.58 | 6,610,859 |
29 Jan 2024 | 6.57 | 6.61 | 6.48 | 6.55 | 6.45 | 5,573,731 |
26 Jan 2024 | 6.60 | 6.65 | 6.46 | 6.60 | 6.50 | 5,384,420 |
25 Jan 2024 | 6.58 | 6.63 | 6.48 | 6.62 | 6.52 | 5,739,091 |
24 Jan 2024 | 6.47 | 6.52 | 6.39 | 6.51 | 6.41 | 5,723,192 |
23 Jan 2024 | 6.39 | 6.50 | 6.37 | 6.40 | 6.30 | 4,294,409 |
22 Jan 2024 | 6.40 | 6.48 | 6.36 | 6.42 | 6.32 | 5,169,760 |
19 Jan 2024 | 6.34 | 6.44 | 6.31 | 6.44 | 6.34 | 5,751,447 |
18 Jan 2024 | 6.38 | 6.41 | 6.29 | 6.36 | 6.27 | 4,401,642 |
17 Jan 2024 | 6.36 | 6.43 | 6.28 | 6.34 | 6.25 | 4,570,724 |
16 Jan 2024 | 6.64 | 6.64 | 6.42 | 6.44 | 6.34 | 4,809,539 |
12 Jan 2024 | 6.82 | 6.83 | 6.62 | 6.65 | 6.55 | 3,922,670 |
11 Jan 2024 | 6.60 | 6.68 | 6.55 | 6.64 | 6.54 | 4,203,271 |
10 Jan 2024 | 6.73 | 6.74 | 6.54 | 6.57 | 6.47 | 3,872,118 |
09 Jan 2024 | 6.77 | 6.77 | 6.61 | 6.68 | 6.58 | 3,165,984 |
08 Jan 2024 | 6.77 | 6.78 | 6.64 | 6.73 | 6.63 | 5,352,667 |
05 Jan 2024 | 6.91 | 6.98 | 6.85 | 6.92 | 6.82 | 4,035,571 |
04 Jan 2024 | 7.10 | 7.10 | 6.84 | 6.86 | 6.76 | 4,363,988 |
03 Jan 2024 | 6.93 | 7.07 | 6.87 | 7.03 | 6.93 | 3,602,140 |
02 Jan 2024 | 7.00 | 7.08 | 6.90 | 6.92 | 6.82 | 4,316,368 |
29 Dec 2023 | 6.97 | 6.99 | 6.93 | 6.93 | 6.83 | 3,269,809 |
28 Dec 2023 | 7.06 | 7.07 | 6.94 | 6.96 | 6.86 | 2,607,874 |
27 Dec 2023 | 7.20 | 7.22 | 7.07 | 7.09 | 6.98 | 3,344,174 |
26 Dec 2023 | 7.10 | 7.23 | 7.06 | 7.20 | 7.09 | 2,122,335 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |