Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 7.50 | 7.81 | 7.43 | 7.68 | 7.68 | 4,857 |
09 May 2024 | 7.75 | 7.81 | 7.52 | 7.53 | 7.53 | 3,394 |
08 May 2024 | 7.88 | 7.91 | 7.77 | 7.77 | 7.77 | 5,092 |
07 May 2024 | 8.07 | 8.08 | 7.87 | 8.01 | 8.01 | 538 |
06 May 2024 | 8.17 | 8.18 | 7.85 | 7.91 | 7.91 | 1,695 |
03 May 2024 | 7.93 | 7.98 | 7.87 | 7.87 | 7.87 | 1,061 |
02 May 2024 | 7.93 | 7.98 | 7.85 | 7.85 | 7.85 | 2,955 |
01 May 2024 | 7.97 | 7.99 | 7.92 | 7.92 | 7.92 | 595 |
30 Apr 2024 | 8.12 | 8.12 | 7.90 | 7.98 | 7.98 | 2,340 |
29 Apr 2024 | 7.96 | 8.07 | 7.85 | 7.89 | 7.89 | 6,238 |
26 Apr 2024 | 8.10 | 8.10 | 7.73 | 7.88 | 7.88 | 3,585 |
24 Apr 2024 | 8.12 | 8.19 | 8.00 | 8.02 | 8.02 | 4,321 |
23 Apr 2024 | 8.20 | 8.20 | 8.11 | 8.12 | 8.12 | 2,837 |
22 Apr 2024 | 7.88 | 8.36 | 7.88 | 8.12 | 8.12 | 1,248 |
19 Apr 2024 | 7.64 | 8.15 | 7.64 | 7.94 | 7.94 | 2,617 |
18 Apr 2024 | 7.55 | 7.74 | 7.55 | 7.71 | 7.71 | 3,414 |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 7.63 | 7.75 | 7.50 | 7.50 | 7.50 | 3,628 |
15 Apr 2024 | 7.66 | 7.66 | 7.50 | 7.50 | 7.50 | 383 |
12 Apr 2024 | 7.56 | 7.79 | 7.56 | 7.78 | 7.78 | 1,222 |
11 Apr 2024 | 7.39 | 7.46 | 7.34 | 7.43 | 7.43 | 1,707 |
10 Apr 2024 | 7.50 | 7.50 | 7.46 | 7.46 | 7.46 | 331 |
09 Apr 2024 | 7.37 | 7.58 | 7.32 | 7.50 | 7.50 | 2,497 |
08 Apr 2024 | 7.40 | 7.40 | 7.31 | 7.36 | 7.36 | 4,189 |
05 Apr 2024 | 7.44 | 7.44 | 7.38 | 7.40 | 7.40 | 1,140 |
04 Apr 2024 | 7.51 | 7.54 | 7.40 | 7.45 | 7.45 | 822 |
03 Apr 2024 | 7.64 | 7.68 | 7.41 | 7.48 | 7.48 | 1,817 |
02 Apr 2024 | - | - | - | - | - | - |
28 Mar 2024 | 7.63 | 7.77 | 7.58 | 7.68 | 7.68 | 1,881 |
27 Mar 2024 | 7.50 | 7.51 | 7.50 | 7.51 | 7.51 | 120 |
26 Mar 2024 | 7.25 | 7.60 | 7.24 | 7.53 | 7.53 | 4,679 |
25 Mar 2024 | 7.62 | 7.94 | 7.62 | 7.88 | 7.88 | 4,813 |
22 Mar 2024 | 7.40 | 7.51 | 7.36 | 7.51 | 7.51 | 3,103 |
21 Mar 2024 | 7.38 | 7.49 | 7.38 | 7.38 | 7.38 | 8,763 |
20 Mar 2024 | 7.19 | 7.49 | 7.19 | 7.42 | 7.42 | 1,607 |
19 Mar 2024 | 6.99 | 7.14 | 6.94 | 7.09 | 7.09 | 4,948 |
18 Mar 2024 | 6.78 | 6.95 | 6.75 | 6.90 | 6.90 | 3,798 |
15 Mar 2024 | 6.57 | 6.69 | 6.55 | 6.69 | 6.69 | 2,242 |
14 Mar 2024 | 6.69 | 6.69 | 6.50 | 6.50 | 6.50 | 2,493 |
13 Mar 2024 | 6.66 | 6.73 | 6.53 | 6.67 | 6.67 | 3,915 |
12 Mar 2024 | 6.73 | 6.73 | 6.69 | 6.69 | 6.69 | 925 |
11 Mar 2024 | 6.91 | 6.91 | 6.74 | 6.82 | 6.82 | 1,504 |
08 Mar 2024 | 7.01 | 7.01 | 6.89 | 6.97 | 6.97 | 888 |
07 Mar 2024 | 7.11 | 7.11 | 6.95 | 6.97 | 6.97 | 2,287 |
06 Mar 2024 | 7.05 | 7.12 | 6.94 | 7.00 | 7.00 | 1,165 |
05 Mar 2024 | 6.99 | 7.21 | 6.99 | 7.10 | 7.10 | 3,164 |
04 Mar 2024 | 7.04 | 7.10 | 6.99 | 7.01 | 7.01 | 2,166 |
01 Mar 2024 | 7.04 | 7.04 | 6.93 | 6.93 | 6.93 | 6,588 |
29 Feb 2024 | 7.01 | 7.05 | 6.84 | 6.86 | 6.86 | 6,230 |
28 Feb 2024 | 7.07 | 7.15 | 7.04 | 7.08 | 7.08 | 5,509 |
27 Feb 2024 | 6.98 | 7.08 | 6.83 | 7.08 | 7.08 | 10,602 |
26 Feb 2024 | 6.92 | 6.92 | 6.83 | 6.83 | 6.83 | 138 |
23 Feb 2024 | 6.81 | 7.08 | 6.70 | 6.93 | 6.93 | 5,473 |
23 Feb 2024 | 0.182 Dividend | |||||
22 Feb 2024 | 6.76 | 6.88 | 6.72 | 6.88 | 6.70 | 1,267 |
21 Feb 2024 | 6.87 | 6.87 | 6.71 | 6.71 | 6.53 | 2,194 |
20 Feb 2024 | 6.85 | 6.95 | 6.85 | 6.90 | 6.72 | 1,605 |
19 Feb 2024 | 6.82 | 6.90 | 6.82 | 6.90 | 6.72 | 1,831 |
16 Feb 2024 | 6.75 | 6.78 | 6.64 | 6.73 | 6.55 | 2,657 |
15 Feb 2024 | 6.65 | 6.88 | 6.53 | 6.68 | 6.50 | 5,923 |
14 Feb 2024 | 6.48 | 6.56 | 6.44 | 6.52 | 6.35 | 1,950 |
13 Feb 2024 | 6.54 | 6.56 | 6.47 | 6.50 | 6.33 | 2,878 |
12 Feb 2024 | 6.36 | 6.43 | 6.35 | 6.40 | 6.23 | 2,510 |
09 Feb 2024 | 5.89 | 5.91 | 5.79 | 5.89 | 5.73 | 2,856 |
08 Feb 2024 | 5.91 | 5.98 | 5.90 | 5.98 | 5.82 | 531 |
07 Feb 2024 | 5.91 | 5.97 | 5.91 | 5.93 | 5.77 | 427 |
06 Feb 2024 | 6.00 | 6.05 | 5.89 | 5.90 | 5.74 | 733 |
05 Feb 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 5.89 | 133 |
02 Feb 2024 | 6.02 | 6.02 | 6.00 | 6.00 | 5.84 | 267 |
01 Feb 2024 | 6.14 | 6.15 | 6.00 | 6.07 | 5.91 | 1,366 |
31 Jan 2024 | 6.07 | 6.14 | 5.99 | 6.12 | 5.96 | 1,442 |
30 Jan 2024 | - | - | - | - | - | - |
29 Jan 2024 | 6.01 | 6.06 | 5.99 | 6.06 | 5.90 | 852 |
25 Jan 2024 | 6.11 | 6.11 | 6.02 | 6.02 | 5.86 | 850 |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | 6.12 | 6.37 | 6.12 | 6.37 | 6.20 | 2,152 |
22 Jan 2024 | 6.16 | 6.17 | 6.14 | 6.15 | 5.99 | 791 |
19 Jan 2024 | 6.12 | 6.20 | 6.05 | 6.19 | 6.03 | 2,331 |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | 6.28 | 6.28 | 6.17 | 6.17 | 6.01 | 6,267 |
16 Jan 2024 | 6.15 | 6.29 | 6.15 | 6.21 | 6.05 | 1,144 |
15 Jan 2024 | 5.98 | 6.16 | 5.97 | 6.16 | 6.00 | 154 |
12 Jan 2024 | 6.00 | 6.00 | 5.98 | 6.00 | 5.84 | 1,147 |
11 Jan 2024 | 5.99 | 6.04 | 5.99 | 6.01 | 5.85 | 3,051 |
10 Jan 2024 | 5.92 | 5.92 | 5.92 | 5.92 | 5.76 | 11 |
09 Jan 2024 | 5.98 | 5.98 | 5.98 | 5.98 | 5.82 | 118 |
08 Jan 2024 | 6.16 | 6.16 | 6.05 | 6.05 | 5.89 | 178 |
05 Jan 2024 | 6.16 | 6.24 | 6.15 | 6.17 | 6.01 | 456 |
04 Jan 2024 | 6.23 | 6.24 | 6.14 | 6.14 | 5.98 | 480 |
03 Jan 2024 | 6.20 | 6.23 | 6.20 | 6.21 | 6.05 | 1,190 |
02 Jan 2024 | 6.17 | 6.25 | 6.17 | 6.21 | 6.05 | 591 |
29 Dec 2023 | 6.00 | 6.00 | 6.00 | 6.00 | 5.84 | 80 |
28 Dec 2023 | - | - | - | - | - | - |
27 Dec 2023 | 6.09 | 6.10 | 6.04 | 6.10 | 5.94 | 632 |
22 Dec 2023 | 6.12 | 6.12 | 6.09 | 6.12 | 5.96 | 546 |
21 Dec 2023 | 5.98 | 6.11 | 5.98 | 6.10 | 5.94 | 5,571 |
20 Dec 2023 | 5.83 | 5.88 | 5.83 | 5.88 | 5.72 | 496 |
19 Dec 2023 | 5.96 | 5.97 | 5.82 | 5.82 | 5.67 | 37,576 |
18 Dec 2023 | 5.83 | 5.84 | 5.76 | 5.78 | 5.63 | 968 |
15 Dec 2023 | 5.70 | 5.82 | 5.69 | 5.69 | 5.54 | 777 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |