Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
13 May 2024 | 7.72 | 7.99 | 7.66 | 7.99 | 7.99 | 5,676 |
10 May 2024 | 7.42 | 7.81 | 7.42 | 7.67 | 7.67 | 17,810 |
09 May 2024 | 7.76 | 7.84 | 7.50 | 7.50 | 7.50 | 17,114 |
08 May 2024 | 7.93 | 7.93 | 7.76 | 7.76 | 7.76 | 14,828 |
07 May 2024 | 8.08 | 8.08 | 7.87 | 7.94 | 7.94 | 3,722 |
06 May 2024 | 8.18 | 8.18 | 7.81 | 7.81 | 7.81 | 11,317 |
03 May 2024 | 7.94 | 8.00 | 7.84 | 7.93 | 7.93 | 7,705 |
02 May 2024 | 7.93 | 8.00 | 7.84 | 7.85 | 7.85 | 16,847 |
01 May 2024 | 8.03 | 8.03 | 7.88 | 7.89 | 7.89 | 34,174 |
30 Apr 2024 | 8.10 | 8.11 | 7.88 | 7.97 | 7.97 | 53,344 |
29 Apr 2024 | 7.91 | 8.11 | 7.87 | 8.11 | 8.11 | 7,534 |
26 Apr 2024 | 8.10 | 8.11 | 7.73 | 7.81 | 7.81 | 22,748 |
24 Apr 2024 | 8.20 | 8.20 | 8.00 | 8.00 | 8.00 | 34,389 |
23 Apr 2024 | 8.20 | 8.20 | 8.10 | 8.10 | 8.10 | 21,834 |
22 Apr 2024 | 7.89 | 8.37 | 7.87 | 8.20 | 8.20 | 27,165 |
19 Apr 2024 | 7.65 | 8.15 | 7.65 | 7.89 | 7.89 | 31,938 |
18 Apr 2024 | 7.55 | 7.72 | 7.55 | 7.60 | 7.60 | 17,415 |
17 Apr 2024 | 7.67 | 7.72 | 7.50 | 7.50 | 7.50 | 9,479 |
16 Apr 2024 | 7.50 | 7.77 | 7.50 | 7.50 | 7.50 | 14,876 |
15 Apr 2024 | 7.70 | 7.70 | 7.50 | 7.50 | 7.50 | 2,118 |
12 Apr 2024 | 7.55 | 7.77 | 7.55 | 7.72 | 7.72 | 7,887 |
11 Apr 2024 | 7.45 | 7.55 | 7.35 | 7.55 | 7.55 | 10,808 |
10 Apr 2024 | 7.50 | 7.50 | 7.45 | 7.45 | 7.45 | 8,194 |
09 Apr 2024 | 7.43 | 7.58 | 7.31 | 7.50 | 7.50 | 25,306 |
08 Apr 2024 | 7.41 | 7.41 | 7.31 | 7.37 | 7.37 | 21,112 |
05 Apr 2024 | 7.49 | 7.52 | 7.36 | 7.40 | 7.40 | 8,582 |
04 Apr 2024 | 7.47 | 7.54 | 7.37 | 7.50 | 7.50 | 15,125 |
03 Apr 2024 | 7.60 | 7.65 | 7.41 | 7.47 | 7.47 | 9,927 |
02 Apr 2024 | 7.61 | 7.62 | 7.60 | 7.61 | 7.61 | 1,368 |
28 Mar 2024 | 7.65 | 7.78 | 7.56 | 7.60 | 7.60 | 11,307 |
27 Mar 2024 | 7.60 | 7.62 | 7.45 | 7.62 | 7.62 | 4,537 |
26 Mar 2024 | 7.78 | 7.78 | 7.21 | 7.61 | 7.61 | 51,398 |
25 Mar 2024 | 7.61 | 7.98 | 7.61 | 7.80 | 7.80 | 12,899 |
22 Mar 2024 | 7.48 | 7.61 | 7.35 | 7.61 | 7.61 | 23,127 |
21 Mar 2024 | 7.49 | 7.49 | 7.36 | 7.37 | 7.37 | 60,100 |
20 Mar 2024 | 7.10 | 7.49 | 7.10 | 7.49 | 7.49 | 21,562 |
19 Mar 2024 | 6.93 | 7.18 | 6.92 | 7.00 | 7.00 | 30,745 |
18 Mar 2024 | 6.78 | 6.95 | 6.75 | 6.92 | 6.92 | 30,738 |
15 Mar 2024 | 6.59 | 6.74 | 6.55 | 6.74 | 6.74 | 90,052 |
14 Mar 2024 | 6.70 | 6.70 | 6.48 | 6.55 | 6.55 | 12,910 |
13 Mar 2024 | 6.70 | 6.72 | 6.55 | 6.58 | 6.58 | 38,877 |
12 Mar 2024 | 6.99 | 6.99 | 6.66 | 6.68 | 6.68 | 12,474 |
11 Mar 2024 | 6.91 | 7.08 | 6.71 | 6.85 | 6.85 | 12,382 |
08 Mar 2024 | 7.00 | 7.01 | 6.88 | 6.88 | 6.88 | 6,529 |
07 Mar 2024 | 7.18 | 7.20 | 6.90 | 6.91 | 6.91 | 33,158 |
06 Mar 2024 | 7.00 | 7.19 | 6.93 | 7.14 | 7.14 | 32,716 |
05 Mar 2024 | 7.00 | 7.21 | 6.99 | 7.21 | 7.21 | 23,717 |
04 Mar 2024 | 6.91 | 7.10 | 6.91 | 7.08 | 7.08 | 28,097 |
01 Mar 2024 | 6.84 | 7.05 | 6.84 | 7.05 | 7.05 | 6,122 |
29 Feb 2024 | 7.04 | 7.05 | 6.83 | 6.85 | 6.85 | 14,241 |
28 Feb 2024 | 7.18 | 7.18 | 6.98 | 7.00 | 7.00 | 32,539 |
27 Feb 2024 | 6.82 | 7.08 | 6.82 | 7.05 | 7.05 | 24,515 |
26 Feb 2024 | 7.02 | 7.06 | 6.82 | 6.82 | 6.82 | 2,823 |
23 Feb 2024 | 6.78 | 7.08 | 6.70 | 6.82 | 6.82 | 23,503 |
23 Feb 2024 | 0.182 Dividend | |||||
22 Feb 2024 | 6.76 | 6.89 | 6.71 | 6.89 | 6.71 | 13,831 |
21 Feb 2024 | 6.86 | 6.93 | 6.71 | 6.93 | 6.75 | 15,398 |
20 Feb 2024 | 6.90 | 6.94 | 6.85 | 6.85 | 6.67 | 8,558 |
19 Feb 2024 | 6.75 | 6.90 | 6.75 | 6.90 | 6.72 | 18,990 |
16 Feb 2024 | 6.70 | 6.75 | 6.70 | 6.70 | 6.52 | 5,789 |
15 Feb 2024 | 6.57 | 6.88 | 6.54 | 6.70 | 6.52 | 65,738 |
14 Feb 2024 | 6.48 | 6.56 | 6.44 | 6.51 | 6.34 | 40,265 |
13 Feb 2024 | 6.49 | 6.57 | 6.47 | 6.50 | 6.33 | 35,852 |
12 Feb 2024 | 6.39 | 6.57 | 6.35 | 6.40 | 6.23 | 132,762 |
09 Feb 2024 | 5.91 | 5.91 | 5.78 | 5.85 | 5.70 | 39,266 |
08 Feb 2024 | 5.93 | 5.93 | 5.93 | 5.93 | 5.77 | - |
07 Feb 2024 | 5.90 | 5.99 | 5.90 | 5.93 | 5.77 | 3,692 |
06 Feb 2024 | 6.06 | 6.12 | 5.89 | 5.89 | 5.73 | 9,450 |
05 Feb 2024 | 6.06 | 6.10 | 6.01 | 6.01 | 5.85 | 2,488 |
02 Feb 2024 | 6.02 | 6.12 | 6.02 | 6.12 | 5.96 | 471 |
01 Feb 2024 | 6.15 | 6.15 | 5.99 | 5.99 | 5.83 | 9,160 |
31 Jan 2024 | 6.10 | 6.15 | 5.99 | 6.15 | 5.99 | 7,104 |
30 Jan 2024 | 6.10 | 6.12 | 5.94 | 6.10 | 5.94 | 16,674 |
29 Jan 2024 | 6.04 | 6.09 | 5.94 | 5.97 | 5.81 | 70,342 |
25 Jan 2024 | 6.13 | 6.17 | 6.02 | 6.03 | 5.87 | 11,372 |
24 Jan 2024 | 6.37 | 6.37 | 6.37 | 6.37 | 6.20 | - |
23 Jan 2024 | 6.20 | 6.37 | 6.10 | 6.37 | 6.20 | 42,333 |
22 Jan 2024 | 6.03 | 6.16 | 6.03 | 6.16 | 6.00 | 25,579 |
19 Jan 2024 | 6.12 | 6.20 | 6.05 | 6.06 | 5.90 | 14,809 |
18 Jan 2024 | 6.35 | 6.35 | 6.11 | 6.11 | 5.95 | 1,544 |
17 Jan 2024 | 6.28 | 6.38 | 6.16 | 6.38 | 6.21 | 6,206 |
16 Jan 2024 | 6.16 | 6.29 | 6.16 | 6.26 | 6.09 | 20,086 |
15 Jan 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 5.84 | 65 |
12 Jan 2024 | 5.99 | 6.00 | 5.98 | 5.99 | 5.83 | 3,310 |
11 Jan 2024 | 6.01 | 6.05 | 5.99 | 6.03 | 5.87 | 22,586 |
10 Jan 2024 | 5.99 | 6.18 | 5.90 | 6.18 | 6.02 | 5,405 |
09 Jan 2024 | 5.98 | 6.23 | 5.98 | 6.20 | 6.04 | 4,739 |
08 Jan 2024 | 6.16 | 6.16 | 5.96 | 5.96 | 5.80 | 7,378 |
05 Jan 2024 | 6.17 | 6.25 | 6.15 | 6.16 | 6.00 | 4,338 |
04 Jan 2024 | 6.23 | 6.25 | 6.02 | 6.18 | 6.02 | 15,184 |
03 Jan 2024 | 6.20 | 6.22 | 6.10 | 6.10 | 5.94 | 5,694 |
02 Jan 2024 | 6.19 | 6.25 | 6.19 | 6.20 | 6.04 | 3,620 |
29 Dec 2023 | 6.00 | 6.19 | 5.96 | 6.19 | 6.03 | 320 |
28 Dec 2023 | 6.05 | 6.20 | 6.05 | 6.20 | 6.04 | 7,591 |
27 Dec 2023 | 6.12 | 6.19 | 5.95 | 6.19 | 6.03 | 3,239 |
22 Dec 2023 | 6.10 | 6.12 | 5.95 | 6.12 | 5.96 | 11,852 |
21 Dec 2023 | 5.96 | 6.19 | 5.96 | 6.10 | 5.94 | 23,309 |
20 Dec 2023 | 5.81 | 5.97 | 5.81 | 5.97 | 5.81 | 8,766 |
19 Dec 2023 | 5.96 | 5.98 | 5.82 | 5.83 | 5.68 | 11,847 |
18 Dec 2023 | 5.80 | 5.89 | 5.76 | 5.89 | 5.73 | 22,092 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |