Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 July 2024 | 8.56 | 8.56 | 8.41 | 8.48 | 8.48 | 61,494 |
25 July 2024 | 8.51 | 8.60 | 8.49 | 8.52 | 8.52 | 67,073 |
24 July 2024 | 8.50 | 8.57 | 8.47 | 8.56 | 8.56 | 69,637 |
23 July 2024 | 8.59 | 8.69 | 8.54 | 8.54 | 8.54 | 88,466 |
22 July 2024 | 8.38 | 8.63 | 8.35 | 8.54 | 8.54 | 90,390 |
19 July 2024 | 8.42 | 8.42 | 8.26 | 8.30 | 8.30 | - |
18 July 2024 | 8.45 | 8.51 | 8.36 | 8.47 | 8.47 | 99,272 |
17 July 2024 | 8.38 | 8.54 | 8.33 | 8.51 | 8.51 | 100,143 |
16 July 2024 | 8.34 | 8.43 | 8.29 | 8.29 | 8.29 | 44,411 |
15 July 2024 | 8.17 | 8.37 | 8.15 | 8.32 | 8.32 | 69,623 |
12 July 2024 | 8.11 | 8.11 | 8.01 | 8.06 | 8.06 | 58,489 |
11 July 2024 | 8.10 | 8.12 | 7.99 | 8.05 | 8.05 | 94,930 |
10 July 2024 | 8.12 | 8.14 | 7.91 | 7.99 | 7.99 | 78,973 |
09 July 2024 | 8.13 | 8.22 | 8.07 | 8.13 | 8.13 | 42,614 |
08 July 2024 | 8.19 | 8.25 | 8.10 | 8.13 | 8.13 | 36,169 |
05 July 2024 | 8.12 | 8.21 | 8.09 | 8.21 | 8.21 | 41,698 |
04 July 2024 | 8.27 | 8.27 | 8.05 | 8.12 | 8.12 | 170,242 |
03 July 2024 | 8.24 | 8.25 | 8.14 | 8.14 | 8.14 | 50,904 |
02 July 2024 | 8.18 | 8.30 | 8.16 | 8.25 | 8.25 | 156,331 |
01 July 2024 | 8.30 | 8.34 | 8.13 | 8.15 | 8.15 | 96,039 |
28 June 2024 | 8.39 | 8.47 | 8.31 | 8.36 | 8.36 | 58,478 |
27 June 2024 | 8.19 | 8.33 | 8.14 | 8.33 | 8.33 | 85,003 |
26 June 2024 | 8.33 | 8.40 | 8.22 | 8.27 | 8.27 | 85,808 |
25 June 2024 | 8.38 | 8.43 | 8.25 | 8.34 | 8.34 | 75,680 |
24 June 2024 | 8.36 | 8.41 | 8.29 | 8.32 | 8.32 | 89,831 |
21 June 2024 | 8.22 | 8.31 | 8.16 | 8.31 | 8.31 | 95,410 |
20 June 2024 | 8.16 | 8.23 | 8.10 | 8.17 | 8.17 | 98,608 |
19 June 2024 | 7.92 | 8.24 | 7.87 | 8.23 | 8.23 | 122,286 |
18 June 2024 | 8.24 | 8.28 | 8.00 | 8.01 | 8.01 | 118,400 |
17 June 2024 | 8.26 | 8.32 | 8.18 | 8.24 | 8.24 | 120,776 |
14 June 2024 | 8.31 | 8.40 | 8.28 | 8.28 | 8.28 | 75,484 |
13 June 2024 | 8.30 | 8.47 | 8.30 | 8.35 | 8.35 | 91,877 |
12 June 2024 | 8.24 | 8.32 | 8.20 | 8.25 | 8.25 | 72,304 |
11 June 2024 | 8.12 | 8.24 | 8.10 | 8.22 | 8.22 | 84,004 |
07 June 2024 | 8.18 | 8.25 | 8.12 | 8.25 | 8.25 | 68,886 |
06 June 2024 | 8.06 | 8.17 | 8.00 | 8.11 | 8.11 | 96,422 |
05 June 2024 | 7.81 | 7.99 | 7.81 | 7.97 | 7.97 | 693,319 |
04 June 2024 | 8.14 | 8.15 | 7.76 | 7.78 | 7.78 | 105,474 |
03 June 2024 | 8.08 | 8.26 | 8.02 | 8.20 | 8.20 | 184,600 |
31 May 2024 | 7.78 | 7.98 | 7.76 | 7.96 | 7.96 | 106,497 |
30 May 2024 | 7.59 | 7.78 | 7.43 | 7.76 | 7.76 | 149,015 |
29 May 2024 | 7.54 | 7.79 | 7.54 | 7.60 | 7.60 | 184,640 |
28 May 2024 | 7.46 | 7.53 | 7.43 | 7.45 | 7.45 | 43,692 |
27 May 2024 | 7.47 | 7.48 | 7.38 | 7.43 | 7.43 | 66,068 |
24 May 2024 | 7.44 | 7.57 | 7.39 | 7.48 | 7.48 | 65,440 |
23 May 2024 | 7.39 | 7.53 | 7.32 | 7.51 | 7.51 | 80,339 |
22 May 2024 | 7.43 | 7.43 | 7.30 | 7.34 | 7.34 | 249,907 |
21 May 2024 | 7.53 | 7.59 | 7.41 | 7.41 | 7.41 | 115,770 |
20 May 2024 | 7.53 | 7.61 | 7.49 | 7.49 | 7.49 | 98,101 |
17 May 2024 | 7.64 | 7.64 | 7.53 | 7.55 | 7.55 | 83,041 |
16 May 2024 | 7.76 | 7.77 | 7.66 | 7.68 | 7.68 | 55,707 |
15 May 2024 | 7.64 | 7.82 | 7.64 | 7.72 | 7.72 | 57,550 |
14 May 2024 | 7.59 | 7.68 | 7.58 | 7.64 | 7.64 | 38,348 |
13 May 2024 | 7.64 | 7.69 | 7.58 | 7.59 | 7.59 | 38,061 |
10 May 2024 | 7.70 | 7.73 | 7.63 | 7.64 | 7.64 | 37,209 |
09 May 2024 | 7.79 | 7.82 | 7.64 | 7.67 | 7.67 | 55,616 |
08 May 2024 | 7.86 | 7.88 | 7.76 | 7.78 | 7.78 | 66,941 |
07 May 2024 | 7.74 | 7.89 | 7.72 | 7.89 | 7.89 | 69,317 |
06 May 2024 | 7.65 | 7.80 | 7.61 | 7.71 | 7.71 | 79,306 |
03 May 2024 | 7.60 | 7.68 | 7.57 | 7.63 | 7.63 | 69,737 |
02 May 2024 | 7.62 | 7.67 | 7.59 | 7.61 | 7.61 | 65,880 |
01 May 2024 | 7.58 | 7.70 | 7.56 | 7.60 | 7.60 | 56,118 |
30 Apr 2024 | 7.78 | 7.78 | 7.63 | 7.66 | 7.66 | 47,114 |
29 Apr 2024 | 7.69 | 7.87 | 7.62 | 7.82 | 7.82 | 95,623 |
26 Apr 2024 | 7.76 | 7.79 | 7.65 | 7.66 | 7.66 | 80,700 |
24 Apr 2024 | 7.94 | 7.97 | 7.70 | 7.74 | 7.74 | 163,766 |
23 Apr 2024 | 7.99 | 8.00 | 7.83 | 7.85 | 7.85 | 53,623 |
22 Apr 2024 | 7.91 | 8.00 | 7.91 | 7.98 | 7.98 | 39,995 |
19 Apr 2024 | 7.91 | 7.96 | 7.86 | 7.90 | 7.90 | 43,238 |
18 Apr 2024 | 7.98 | 8.04 | 7.91 | 7.99 | 7.99 | 135,573 |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 8.02 | 8.02 | 7.80 | 7.83 | 7.83 | 100,340 |
15 Apr 2024 | 8.15 | 8.15 | 8.03 | 8.07 | 8.07 | 30,440 |
12 Apr 2024 | 8.13 | 8.22 | 8.11 | 8.18 | 8.18 | 38,310 |
11 Apr 2024 | 8.17 | 8.22 | 8.11 | 8.15 | 8.15 | 24,702 |
10 Apr 2024 | 8.32 | 8.35 | 8.25 | 8.26 | 8.26 | 43,290 |
09 Apr 2024 | 8.19 | 8.29 | 8.11 | 8.28 | 8.28 | 40,220 |
08 Apr 2024 | 8.19 | 8.28 | 8.17 | 8.24 | 8.24 | 33,740 |
05 Apr 2024 | 8.26 | 8.26 | 8.09 | 8.16 | 8.16 | 53,122 |
04 Apr 2024 | 8.30 | 8.38 | 8.25 | 8.28 | 8.28 | 39,368 |
03 Apr 2024 | 8.18 | 8.29 | 8.14 | 8.24 | 8.24 | 91,849 |
02 Apr 2024 | 8.27 | 8.33 | 8.21 | 8.26 | 8.26 | 72,704 |
28 Mar 2024 | 8.26 | 8.28 | 8.14 | 8.26 | 8.26 | 814,693 |
27 Mar 2024 | 8.49 | 8.52 | 8.26 | 8.26 | 8.26 | 118,651 |
26 Mar 2024 | 8.56 | 8.62 | 8.45 | 8.48 | 8.48 | 67,384 |
25 Mar 2024 | 8.69 | 8.73 | 8.55 | 8.56 | 8.56 | 62,056 |
22 Mar 2024 | 8.65 | 8.72 | 8.54 | 8.64 | 8.64 | 72,482 |
21 Mar 2024 | 8.57 | 8.79 | 8.56 | 8.70 | 8.70 | 68,707 |
20 Mar 2024 | 8.54 | 8.71 | 8.44 | 8.50 | 8.50 | 107,397 |
19 Mar 2024 | 8.56 | 8.66 | 8.43 | 8.46 | 8.46 | 70,386 |
18 Mar 2024 | 8.44 | 8.59 | 8.40 | 8.52 | 8.52 | 48,808 |
15 Mar 2024 | 8.39 | 8.63 | 8.39 | 8.62 | 8.62 | 68,924 |
14 Mar 2024 | 8.42 | 8.50 | 8.33 | 8.41 | 8.41 | 270,065 |
13 Mar 2024 | 8.80 | 8.86 | 8.48 | 8.53 | 8.53 | 148,491 |
13 Mar 2024 | 0.126 Dividend | |||||
12 Mar 2024 | 8.74 | 8.94 | 8.74 | 8.91 | 8.78 | 76,399 |
11 Mar 2024 | 8.73 | 8.86 | 8.69 | 8.76 | 8.64 | 52,145 |
08 Mar 2024 | 8.78 | 8.90 | 8.77 | 8.79 | 8.67 | 84,704 |
07 Mar 2024 | 8.63 | 8.75 | 8.56 | 8.71 | 8.59 | 113,303 |
06 Mar 2024 | 8.55 | 8.65 | 8.52 | 8.59 | 8.47 | 135,437 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |