Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 June 2024 | - | - | - | - | - | - |
26 June 2024 | - | - | - | - | - | - |
25 June 2024 | - | - | - | - | - | - |
24 June 2024 | - | - | - | - | - | - |
21 June 2024 | - | - | - | - | - | - |
21 June 2024 | 0.12 Dividend | |||||
20 June 2024 | - | - | - | - | - | - |
19 June 2024 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | 5,811,381 |
18 June 2024 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | 12,658,436 |
17 June 2024 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | 2,413,950 |
14 June 2024 | 8.97 | 8.97 | 8.96 | 8.97 | 8.97 | 253,764 |
13 June 2024 | 8.96 | 8.97 | 8.96 | 8.97 | 8.97 | 721,784 |
12 June 2024 | 8.95 | 8.96 | 8.95 | 8.95 | 8.95 | 653,180 |
11 June 2024 | 8.93 | 8.96 | 8.93 | 8.95 | 8.95 | 1,413,810 |
07 June 2024 | 8.93 | 8.94 | 8.93 | 8.94 | 8.94 | 2,459,454 |
06 June 2024 | 8.93 | 8.94 | 8.92 | 8.92 | 8.92 | 51,018 |
05 June 2024 | 8.94 | 8.94 | 8.92 | 8.92 | 8.92 | 76,530 |
04 June 2024 | 8.94 | 8.94 | 8.92 | 8.93 | 8.93 | 110,354 |
03 June 2024 | 8.92 | 8.93 | 8.91 | 8.92 | 8.92 | 225,341 |
31 May 2024 | 8.92 | 8.93 | 8.91 | 8.91 | 8.91 | 459,569 |
30 May 2024 | 8.91 | 8.92 | 8.90 | 8.92 | 8.92 | 129,231 |
29 May 2024 | 8.94 | 8.94 | 8.91 | 8.91 | 8.91 | 7,010,966 |
28 May 2024 | 8.93 | 8.94 | 8.93 | 8.94 | 8.94 | 4,064,613 |
27 May 2024 | 8.93 | 8.94 | 8.93 | 8.94 | 8.94 | 315,412 |
24 May 2024 | 8.93 | 8.93 | 8.92 | 8.93 | 8.93 | 2,047,527 |
23 May 2024 | 8.91 | 8.93 | 8.91 | 8.92 | 8.92 | 188,776 |
22 May 2024 | 8.92 | 8.94 | 8.90 | 8.90 | 8.90 | 139,929 |
21 May 2024 | 8.91 | 8.91 | 8.90 | 8.91 | 8.91 | 262,590 |
20 May 2024 | 8.92 | 8.93 | 8.90 | 8.91 | 8.91 | 173,748 |
17 May 2024 | 8.91 | 8.91 | 8.90 | 8.91 | 8.91 | 153,982 |
16 May 2024 | 8.89 | 8.92 | 8.89 | 8.91 | 8.91 | 1,146,127 |
15 May 2024 | 8.88 | 8.90 | 8.88 | 8.89 | 8.89 | 1,409,569 |
14 May 2024 | 8.88 | 8.89 | 8.87 | 8.88 | 8.88 | 169,622 |
13 May 2024 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | 226,904 |
10 May 2024 | 8.88 | 8.89 | 8.88 | 8.89 | 8.89 | 1,701,654 |
09 May 2024 | 8.88 | 8.88 | 8.87 | 8.88 | 8.88 | 433,464 |
08 May 2024 | 8.89 | 8.89 | 8.88 | 8.89 | 8.89 | 1,484,796 |
07 May 2024 | 8.88 | 8.90 | 8.87 | 8.88 | 8.88 | 176,188 |
06 May 2024 | 8.89 | 8.89 | 8.87 | 8.87 | 8.87 | 266,534 |
03 May 2024 | 8.88 | 8.89 | 8.87 | 8.87 | 8.87 | 171,676 |
02 May 2024 | 8.87 | 8.88 | 8.86 | 8.87 | 8.87 | 512,469 |
01 May 2024 | 8.89 | 8.89 | 8.87 | 8.88 | 8.88 | 67,579 |
30 Apr 2024 | 8.89 | 8.90 | 8.87 | 8.89 | 8.89 | 152,843 |
29 Apr 2024 | 8.88 | 8.93 | 8.87 | 8.91 | 8.91 | 204,006 |
26 Apr 2024 | 8.87 | 8.88 | 8.86 | 8.86 | 8.86 | 475,819 |
24 Apr 2024 | 8.88 | 8.89 | 8.86 | 8.89 | 8.89 | 227,855 |
23 Apr 2024 | 8.87 | 8.88 | 8.86 | 8.86 | 8.86 | 206,897 |
22 Apr 2024 | 8.87 | 8.88 | 8.86 | 8.88 | 8.88 | 151,901 |
19 Apr 2024 | 8.86 | 8.86 | 8.85 | 8.85 | 8.85 | 1,418,687 |
18 Apr 2024 | 8.85 | 8.85 | 8.84 | 8.85 | 8.85 | 827,328 |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 8.85 | 8.87 | 8.84 | 8.85 | 8.85 | 631,723 |
15 Apr 2024 | 8.85 | 8.85 | 8.83 | 8.84 | 8.84 | 806,801 |
12 Apr 2024 | 8.83 | 8.85 | 8.83 | 8.84 | 8.84 | 1,123,873 |
11 Apr 2024 | 8.84 | 8.84 | 8.83 | 8.84 | 8.84 | 793,483 |
10 Apr 2024 | 8.84 | 8.84 | 8.83 | 8.84 | 8.84 | 168,334 |
09 Apr 2024 | 8.84 | 8.84 | 8.82 | 8.84 | 8.84 | 236,540 |
08 Apr 2024 | 8.85 | 8.85 | 8.83 | 8.83 | 8.83 | 662,859 |
05 Apr 2024 | 8.83 | 8.84 | 8.82 | 8.84 | 8.84 | 957,720 |
04 Apr 2024 | 8.82 | 8.83 | 8.81 | 8.83 | 8.83 | 3,118,829 |
03 Apr 2024 | 8.83 | 8.83 | 8.82 | 8.82 | 8.82 | 205,548 |
02 Apr 2024 | 8.83 | 8.83 | 8.82 | 8.83 | 8.83 | 132,029 |
28 Mar 2024 | 8.82 | 8.83 | 8.82 | 8.82 | 8.82 | 450,254 |
27 Mar 2024 | 8.82 | 8.83 | 8.82 | 8.82 | 8.82 | 424,740 |
26 Mar 2024 | 8.83 | 8.83 | 8.82 | 8.82 | 8.82 | 729,205 |
25 Mar 2024 | 8.82 | 8.83 | 8.82 | 8.82 | 8.82 | 191,747 |
22 Mar 2024 | 8.82 | 8.83 | 8.82 | 8.83 | 8.83 | 1,220,435 |
21 Mar 2024 | 8.82 | 8.83 | 8.82 | 8.83 | 8.83 | 1,319,585 |
20 Mar 2024 | 8.82 | 8.83 | 8.81 | 8.82 | 8.82 | 1,906,590 |
19 Mar 2024 | 8.83 | 8.83 | 8.82 | 8.83 | 8.83 | 973,005 |
18 Mar 2024 | 8.82 | 8.84 | 8.82 | 8.83 | 8.83 | 1,456,119 |
15 Mar 2024 | 8.83 | 8.83 | 8.82 | 8.83 | 8.83 | 1,634,903 |
14 Mar 2024 | 8.82 | 8.83 | 8.82 | 8.82 | 8.82 | 1,255,644 |
13 Mar 2024 | 8.82 | 8.83 | 8.82 | 8.82 | 8.82 | 1,706,857 |
12 Mar 2024 | 8.82 | 8.83 | 8.82 | 8.82 | 8.82 | 1,905,773 |
11 Mar 2024 | 8.83 | 8.83 | 8.82 | 8.82 | 8.82 | 459,729 |
08 Mar 2024 | 8.82 | 8.83 | 8.82 | 8.82 | 8.82 | 714,180 |
07 Mar 2024 | 8.83 | 8.83 | 8.81 | 8.81 | 8.81 | 2,124,844 |
06 Mar 2024 | 8.82 | 8.83 | 8.81 | 8.83 | 8.83 | 566,646 |
05 Mar 2024 | 8.82 | 8.83 | 8.82 | 8.83 | 8.83 | 2,987,690 |
04 Mar 2024 | 8.82 | 8.83 | 8.82 | 8.82 | 8.82 | 854,159 |
01 Mar 2024 | 8.82 | 8.85 | 8.82 | 8.84 | 8.84 | 721,135 |
29 Feb 2024 | 8.82 | 8.84 | 8.81 | 8.81 | 8.81 | 1,121,093 |
28 Feb 2024 | 8.80 | 8.83 | 8.80 | 8.80 | 8.80 | 2,545,241 |
27 Feb 2024 | 8.78 | 8.83 | 8.77 | 8.80 | 8.80 | 6,027,235 |
26 Feb 2024 | - | - | - | - | - | - |
23 Feb 2024 | 8.35 | 8.39 | 8.32 | 8.37 | 8.37 | 2,540,474 |
22 Feb 2024 | 8.35 | 8.47 | 8.28 | 8.35 | 8.35 | 3,499,857 |
21 Feb 2024 | 6.90 | 8.02 | 6.83 | 7.95 | 7.95 | 626,104 |
20 Feb 2024 | 6.67 | 6.76 | 6.61 | 6.76 | 6.76 | 679,549 |
19 Feb 2024 | 6.85 | 6.98 | 6.66 | 6.71 | 6.71 | 708,186 |
16 Feb 2024 | 6.73 | 6.89 | 6.73 | 6.79 | 6.79 | 590,601 |
15 Feb 2024 | 6.72 | 6.79 | 6.66 | 6.67 | 6.67 | 389,764 |
14 Feb 2024 | 6.67 | 6.73 | 6.62 | 6.69 | 6.69 | 430,101 |
13 Feb 2024 | 6.81 | 6.84 | 6.72 | 6.73 | 6.73 | 357,302 |
12 Feb 2024 | 6.76 | 6.80 | 6.72 | 6.77 | 6.77 | 356,028 |
09 Feb 2024 | 6.67 | 6.79 | 6.67 | 6.77 | 6.77 | 394,707 |
08 Feb 2024 | 6.40 | 6.63 | 6.39 | 6.59 | 6.59 | 621,792 |
07 Feb 2024 | 6.56 | 6.63 | 6.37 | 6.49 | 6.49 | 733,012 |
06 Feb 2024 | 6.83 | 6.83 | 6.75 | 6.82 | 6.82 | 385,698 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |