Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
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 |
05 Mar 2024 | 8.33 | 8.70 | 8.29 | 8.61 | 8.49 | 113,796 |
04 Mar 2024 | 8.33 | 8.43 | 8.28 | 8.33 | 8.21 | 75,428 |
01 Mar 2024 | 8.33 | 8.40 | 8.18 | 8.26 | 8.14 | 175,908 |
29 Feb 2024 | 8.05 | 8.40 | 8.02 | 8.40 | 8.28 | 116,309 |
28 Feb 2024 | 8.04 | 8.15 | 7.97 | 8.09 | 7.98 | 153,268 |
27 Feb 2024 | 7.96 | 8.02 | 7.86 | 7.93 | 7.81 | 62,033 |
26 Feb 2024 | 8.02 | 8.02 | 7.84 | 7.87 | 7.76 | 116,711 |
23 Feb 2024 | 7.70 | 8.00 | 7.70 | 7.99 | 7.88 | 113,039 |
22 Feb 2024 | 7.59 | 7.74 | 7.54 | 7.67 | 7.56 | 179,861 |
21 Feb 2024 | 7.82 | 7.97 | 7.65 | 7.66 | 7.55 | 201,337 |
20 Feb 2024 | 7.80 | 8.08 | 7.76 | 7.86 | 7.75 | 159,531 |
19 Feb 2024 | 7.70 | 8.00 | 7.70 | 7.77 | 7.66 | 241,384 |
16 Feb 2024 | 8.36 | 8.36 | 7.78 | 7.83 | 7.72 | 366,539 |
15 Feb 2024 | 9.85 | 9.88 | 8.16 | 8.45 | 8.33 | 998,208 |
14 Feb 2024 | 9.81 | 9.89 | 9.65 | 9.76 | 9.62 | 91,672 |
13 Feb 2024 | 9.97 | 10.00 | 9.82 | 9.95 | 9.81 | 122,523 |
12 Feb 2024 | 9.90 | 9.96 | 9.84 | 9.91 | 9.77 | 41,886 |
09 Feb 2024 | 9.76 | 9.85 | 9.73 | 9.81 | 9.67 | 45,855 |
08 Feb 2024 | 9.71 | 9.76 | 9.69 | 9.73 | 9.60 | 65,971 |
07 Feb 2024 | 9.71 | 9.78 | 9.66 | 9.70 | 9.56 | 255,432 |
06 Feb 2024 | 9.60 | 9.72 | 9.51 | 9.72 | 9.58 | 83,146 |
05 Feb 2024 | 9.58 | 9.61 | 9.50 | 9.59 | 9.45 | 31,680 |
02 Feb 2024 | 9.52 | 9.63 | 9.50 | 9.56 | 9.43 | 87,189 |
01 Feb 2024 | 9.68 | 9.73 | 9.46 | 9.53 | 9.40 | 241,822 |
31 Jan 2024 | 9.62 | 9.75 | 9.61 | 9.74 | 9.60 | 85,015 |
30 Jan 2024 | 9.62 | 9.68 | 9.41 | 9.64 | 9.50 | 116,306 |
29 Jan 2024 | 9.22 | 9.35 | 9.19 | 9.34 | 9.21 | 75,361 |
25 Jan 2024 | 9.17 | 9.27 | 9.09 | 9.20 | 9.07 | 54,245 |
24 Jan 2024 | 9.18 | 9.28 | 9.13 | 9.22 | 9.08 | 107,052 |
23 Jan 2024 | 9.33 | 9.35 | 9.22 | 9.30 | 9.17 | 109,102 |
22 Jan 2024 | 9.22 | 9.37 | 9.22 | 9.36 | 9.23 | 69,173 |
19 Jan 2024 | 8.97 | 9.14 | 8.93 | 9.10 | 8.97 | 82,520 |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | 8.40 | 8.82 | 8.38 | 8.78 | 8.66 | 281,072 |
16 Jan 2024 | 8.25 | 8.63 | 8.12 | 8.42 | 8.30 | 95,764 |
15 Jan 2024 | 8.36 | 8.39 | 8.28 | 8.31 | 8.19 | 64,577 |
12 Jan 2024 | 8.28 | 8.39 | 8.25 | 8.39 | 8.27 | 59,013 |
11 Jan 2024 | 8.39 | 8.41 | 8.27 | 8.28 | 8.16 | 100,576 |
10 Jan 2024 | 8.39 | 8.40 | 8.32 | 8.35 | 8.23 | 82,269 |
09 Jan 2024 | 8.46 | 8.49 | 8.32 | 8.33 | 8.21 | 59,940 |
08 Jan 2024 | 8.42 | 8.45 | 8.35 | 8.38 | 8.26 | 31,687 |
05 Jan 2024 | 8.40 | 8.47 | 8.39 | 8.46 | 8.34 | 39,803 |
04 Jan 2024 | 8.39 | 8.46 | 8.34 | 8.35 | 8.23 | 52,265 |
03 Jan 2024 | 8.35 | 8.48 | 8.29 | 8.41 | 8.29 | 71,084 |
02 Jan 2024 | 8.50 | 8.55 | 8.40 | 8.41 | 8.29 | 39,548 |
29 Dec 2023 | 8.44 | 8.47 | 8.42 | 8.47 | 8.35 | 29,184 |
28 Dec 2023 | 8.42 | 8.47 | 8.39 | 8.45 | 8.33 | 54,424 |
27 Dec 2023 | 8.38 | 8.39 | 8.27 | 8.39 | 8.27 | 39,660 |
22 Dec 2023 | 8.31 | 8.32 | 8.20 | 8.28 | 8.16 | 40,723 |
21 Dec 2023 | 8.37 | 8.37 | 8.26 | 8.28 | 8.16 | 45,139 |
20 Dec 2023 | 8.43 | 8.43 | 8.34 | 8.39 | 8.27 | 126,441 |
19 Dec 2023 | 8.21 | 8.37 | 8.16 | 8.33 | 8.21 | 126,832 |
18 Dec 2023 | 8.34 | 8.34 | 8.24 | 8.29 | 8.17 | 57,158 |
15 Dec 2023 | 8.30 | 8.40 | 8.22 | 8.32 | 8.20 | 148,994 |
14 Dec 2023 | - | - | - | - | - | - |
13 Dec 2023 | 8.20 | 8.24 | 8.17 | 8.19 | 8.07 | 154,442 |
12 Dec 2023 | 8.07 | 8.23 | 8.04 | 8.18 | 8.06 | 241,747 |
11 Dec 2023 | 8.11 | 8.15 | 8.05 | 8.10 | 7.99 | 132,466 |
08 Dec 2023 | 8.10 | 8.16 | 8.04 | 8.10 | 7.99 | 89,080 |
07 Dec 2023 | 7.99 | 8.12 | 7.99 | 8.06 | 7.95 | 63,890 |
06 Dec 2023 | 8.03 | 8.15 | 7.93 | 8.10 | 7.99 | 147,053 |
05 Dec 2023 | 7.93 | 8.00 | 7.88 | 7.94 | 7.83 | 189,519 |
04 Dec 2023 | 7.93 | 7.99 | 7.85 | 7.87 | 7.76 | 155,483 |
01 Dec 2023 | 7.84 | 7.87 | 7.78 | 7.84 | 7.73 | 73,851 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |