Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 June 2024 | 10.60 | 10.90 | 10.60 | 10.60 | 10.60 | - |
13 June 2024 | 10.50 | 10.70 | 10.50 | 10.60 | 10.60 | - |
12 June 2024 | 10.80 | 10.90 | 10.80 | 10.80 | 10.80 | 100 |
11 June 2024 | 10.80 | 10.90 | 10.80 | 10.80 | 10.80 | 510 |
10 June 2024 | 10.90 | 11.00 | 10.80 | 10.80 | 10.80 | 1,969 |
07 June 2024 | 11.00 | 11.00 | 10.90 | 11.00 | 11.00 | 2,000 |
06 June 2024 | 11.00 | 11.20 | 10.90 | 10.90 | 10.90 | 1,188 |
05 June 2024 | 11.00 | 11.10 | 11.00 | 11.00 | 11.00 | 144 |
04 June 2024 | 11.00 | 11.20 | 11.00 | 11.00 | 11.00 | 608 |
03 June 2024 | 10.90 | 11.20 | 10.90 | 11.00 | 11.00 | 1,175 |
31 May 2024 | 10.90 | 11.20 | 10.90 | 10.90 | 10.90 | 1,800 |
30 May 2024 | 10.90 | 11.00 | 10.90 | 10.90 | 10.90 | 1,236 |
29 May 2024 | 10.70 | 11.10 | 10.70 | 10.80 | 10.80 | 1,300 |
28 May 2024 | 10.70 | 10.90 | 10.70 | 10.90 | 10.90 | 464 |
27 May 2024 | 10.60 | 10.70 | 10.60 | 10.70 | 10.70 | - |
27 May 2024 | 0.16 Dividend | |||||
24 May 2024 | 10.80 | 11.10 | 10.80 | 10.80 | 10.64 | 470 |
23 May 2024 | 10.70 | 10.80 | 10.70 | 10.80 | 10.64 | - |
22 May 2024 | 10.70 | 11.10 | 10.70 | 11.10 | 10.94 | 558 |
21 May 2024 | 10.70 | 10.90 | 10.70 | 10.90 | 10.74 | 138 |
20 May 2024 | 10.80 | 10.90 | 10.80 | 10.80 | 10.64 | 310 |
17 May 2024 | 10.80 | 11.00 | 10.80 | 10.90 | 10.74 | 1,050 |
16 May 2024 | 10.80 | 11.10 | 10.80 | 10.90 | 10.74 | 2,986 |
15 May 2024 | 10.80 | 11.00 | 10.70 | 11.00 | 10.84 | 3,100 |
14 May 2024 | 10.70 | 10.90 | 10.70 | 10.80 | 10.64 | 1,040 |
13 May 2024 | 10.70 | 11.00 | 10.70 | 10.80 | 10.64 | 1,500 |
10 May 2024 | 10.70 | 10.90 | 10.70 | 10.70 | 10.54 | 610 |
09 May 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.34 | - |
08 May 2024 | 10.50 | 10.90 | 10.50 | 10.70 | 10.54 | 2,050 |
07 May 2024 | 10.70 | 10.80 | 10.60 | 10.80 | 10.64 | 1,158 |
06 May 2024 | 10.60 | 10.80 | 10.60 | 10.80 | 10.64 | 1,850 |
03 May 2024 | 10.60 | 11.40 | 10.60 | 11.40 | 11.23 | 2,650 |
02 May 2024 | 10.50 | 10.60 | 10.50 | 10.60 | 10.44 | 866 |
30 Apr 2024 | 10.40 | 10.80 | 10.40 | 10.80 | 10.64 | 2,170 |
29 Apr 2024 | 10.30 | 11.00 | 10.10 | 10.80 | 10.64 | 20,569 |
26 Apr 2024 | 9.85 | 10.20 | 9.80 | 10.20 | 10.05 | 530 |
25 Apr 2024 | 9.90 | 9.95 | 9.80 | 9.80 | 9.65 | 800 |
24 Apr 2024 | 9.85 | 10.10 | 9.85 | 9.90 | 9.75 | 400 |
23 Apr 2024 | 9.85 | 10.10 | 9.85 | 9.85 | 9.70 | 400 |
22 Apr 2024 | 9.85 | 9.95 | 9.85 | 9.90 | 9.75 | 1,600 |
19 Apr 2024 | 9.85 | 9.90 | 9.85 | 9.85 | 9.70 | 150 |
18 Apr 2024 | 9.85 | 9.90 | 9.85 | 9.90 | 9.75 | 300 |
17 Apr 2024 | 9.95 | 10.00 | 9.85 | 9.85 | 9.70 | 1,115 |
16 Apr 2024 | 10.00 | 10.00 | 9.90 | 9.90 | 9.75 | 688 |
15 Apr 2024 | 10.00 | 10.00 | 9.90 | 9.90 | 9.75 | 1,035 |
12 Apr 2024 | 9.90 | 10.00 | 9.90 | 10.00 | 9.85 | - |
11 Apr 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.75 | - |
10 Apr 2024 | 10.10 | 10.10 | 9.90 | 9.90 | 9.75 | 4,725 |
09 Apr 2024 | 10.10 | 10.20 | 10.10 | 10.10 | 9.95 | 2,200 |
08 Apr 2024 | 9.85 | 10.20 | 9.85 | 10.10 | 9.95 | 1,754 |
05 Apr 2024 | 9.85 | 10.10 | 9.85 | 9.85 | 9.70 | - |
04 Apr 2024 | 9.95 | 10.20 | 9.90 | 9.90 | 9.75 | 980 |
03 Apr 2024 | 10.00 | 10.00 | 9.95 | 9.95 | 9.80 | 400 |
02 Apr 2024 | 9.95 | 10.10 | 9.95 | 10.00 | 9.85 | 1,200 |
28 Mar 2024 | 9.80 | 10.00 | 9.80 | 9.95 | 9.80 | 1,200 |
27 Mar 2024 | 9.85 | 9.85 | 9.80 | 9.80 | 9.65 | 417 |
26 Mar 2024 | 9.85 | 10.00 | 9.80 | 9.85 | 9.70 | 213 |
25 Mar 2024 | 9.90 | 9.90 | 9.75 | 9.75 | 9.61 | 1,750 |
22 Mar 2024 | 9.70 | 9.90 | 9.70 | 9.90 | 9.75 | 64 |
21 Mar 2024 | 9.90 | 9.90 | 9.55 | 9.85 | 9.70 | 700 |
20 Mar 2024 | 9.80 | 9.90 | 9.80 | 9.90 | 9.75 | - |
19 Mar 2024 | 9.90 | 9.95 | 9.90 | 9.90 | 9.75 | 50 |
18 Mar 2024 | 9.90 | 10.00 | 9.90 | 9.90 | 9.75 | 880 |
15 Mar 2024 | 9.95 | 10.00 | 9.80 | 10.00 | 9.85 | 3,813 |
14 Mar 2024 | 10.00 | 10.00 | 9.90 | 10.00 | 9.85 | 1,777 |
13 Mar 2024 | 9.80 | 10.00 | 9.80 | 9.90 | 9.75 | 590 |
12 Mar 2024 | 9.95 | 10.30 | 9.90 | 9.90 | 9.75 | 1,800 |
11 Mar 2024 | 10.00 | 10.20 | 10.00 | 10.00 | 9.85 | 800 |
08 Mar 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 9.85 | 164 |
07 Mar 2024 | 10.00 | 10.10 | 9.80 | 9.80 | 9.65 | 1,657 |
06 Mar 2024 | 10.00 | 10.10 | 10.00 | 10.10 | 9.95 | - |
05 Mar 2024 | 10.00 | 10.30 | 10.00 | 10.10 | 9.95 | 385 |
04 Mar 2024 | 10.40 | 10.40 | 10.30 | 10.30 | 10.15 | 632 |
01 Mar 2024 | 10.10 | 10.30 | 10.10 | 10.20 | 10.05 | 4 |
29 Feb 2024 | 10.10 | 10.30 | 10.10 | 10.20 | 10.05 | 300 |
28 Feb 2024 | 10.10 | 10.30 | 10.10 | 10.10 | 9.95 | 100 |
27 Feb 2024 | 10.00 | 10.10 | 10.00 | 10.10 | 9.95 | - |
26 Feb 2024 | 10.30 | 10.30 | 10.00 | 10.00 | 9.85 | 1,400 |
23 Feb 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.15 | - |
22 Feb 2024 | 10.50 | 10.50 | 10.30 | 10.40 | 10.25 | 500 |
21 Feb 2024 | 10.40 | 10.50 | 10.40 | 10.50 | 10.34 | 300 |
20 Feb 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.15 | - |
19 Feb 2024 | 10.30 | 10.40 | 10.30 | 10.30 | 10.15 | 300 |
16 Feb 2024 | 10.40 | 10.60 | 10.40 | 10.60 | 10.44 | 779 |
15 Feb 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.25 | - |
14 Feb 2024 | 10.30 | 10.40 | 10.30 | 10.40 | 10.25 | - |
13 Feb 2024 | 10.40 | 10.50 | 10.30 | 10.30 | 10.15 | 99 |
12 Feb 2024 | 10.60 | 10.60 | 10.40 | 10.50 | 10.34 | 80 |
09 Feb 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.34 | - |
08 Feb 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.25 | - |
07 Feb 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.34 | 595 |
06 Feb 2024 | 10.30 | 10.60 | 10.30 | 10.50 | 10.34 | 800 |
05 Feb 2024 | 10.40 | 10.40 | 10.30 | 10.30 | 10.15 | 1,700 |
02 Feb 2024 | 10.20 | 10.50 | 10.20 | 10.30 | 10.15 | 200 |
01 Feb 2024 | 10.10 | 10.60 | 10.10 | 10.60 | 10.44 | 200 |
31 Jan 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.05 | - |
30 Jan 2024 | 10.00 | 10.10 | 10.00 | 10.10 | 9.95 | - |
29 Jan 2024 | 10.10 | 10.30 | 10.10 | 10.20 | 10.05 | 530 |
26 Jan 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.05 | - |
25 Jan 2024 | 10.10 | 10.30 | 10.10 | 10.20 | 10.05 | 610 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |