Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 May 2024 | 7.91 | 8.00 | 7.90 | 7.99 | 7.99 | 113,688 |
31 May 2024 | 7.91 | 8.00 | 7.90 | 7.99 | 7.99 | 113,688 |
30 May 2024 | 7.92 | 7.95 | 7.91 | 7.91 | 7.91 | 77,957 |
29 May 2024 | 7.95 | 7.95 | 7.90 | 7.92 | 7.92 | 115,316 |
28 May 2024 | 7.99 | 8.00 | 7.96 | 7.96 | 7.96 | 55,724 |
27 May 2024 | 7.95 | 8.05 | 7.89 | 8.00 | 8.00 | 36,289 |
24 May 2024 | 8.01 | 8.05 | 7.97 | 7.97 | 7.97 | 76,823 |
23 May 2024 | 8.04 | 8.05 | 8.00 | 8.00 | 8.00 | 98,624 |
22 May 2024 | 8.11 | 8.12 | 8.01 | 8.07 | 8.07 | 50,132 |
21 May 2024 | 8.05 | 8.15 | 8.04 | 8.11 | 8.11 | 61,773 |
20 May 2024 | 8.00 | 8.05 | 7.94 | 8.05 | 8.05 | 39,699 |
17 May 2024 | 8.18 | 8.18 | 8.03 | 8.03 | 8.03 | 66,936 |
16 May 2024 | 7.98 | 8.24 | 7.95 | 8.24 | 8.24 | 133,155 |
15 May 2024 | 8.10 | 8.14 | 8.00 | 8.00 | 8.00 | 150,713 |
14 May 2024 | 8.28 | 8.28 | 8.10 | 8.11 | 8.11 | 139,652 |
13 May 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - |
10 May 2024 | 8.25 | 8.35 | 8.20 | 8.20 | 8.20 | 76,941 |
09 May 2024 | 8.30 | 8.37 | 8.20 | 8.35 | 8.35 | 97,983 |
08 May 2024 | 8.46 | 8.50 | 8.37 | 8.37 | 8.37 | 94,930 |
07 May 2024 | 8.50 | 8.50 | 8.45 | 8.50 | 8.50 | 69,738 |
06 May 2024 | 8.60 | 8.60 | 8.43 | 8.45 | 8.45 | 148,869 |
03 May 2024 | 8.40 | 8.50 | 8.37 | 8.48 | 8.48 | 321,895 |
02 May 2024 | 8.47 | 8.47 | 8.39 | 8.40 | 8.40 | 181,444 |
01 May 2024 | 8.37 | 8.54 | 8.37 | 8.50 | 8.50 | 204,234 |
30 Apr 2024 | 8.37 | 8.45 | 8.32 | 8.40 | 8.40 | 93,493 |
29 Apr 2024 | 8.38 | 8.45 | 8.33 | 8.35 | 8.35 | 136,789 |
26 Apr 2024 | 8.32 | 8.49 | 8.32 | 8.36 | 8.36 | 75,072 |
24 Apr 2024 | 8.48 | 8.48 | 8.30 | 8.30 | 8.30 | 59,039 |
23 Apr 2024 | 8.69 | 8.69 | 8.50 | 8.50 | 8.50 | 74,313 |
22 Apr 2024 | 8.60 | 8.74 | 8.58 | 8.74 | 8.74 | 38,502 |
19 Apr 2024 | 8.60 | 8.62 | 8.54 | 8.60 | 8.60 | 44,931 |
18 Apr 2024 | 8.75 | 8.75 | 8.64 | 8.65 | 8.65 | 63,499 |
17 Apr 2024 | 8.61 | 8.81 | 8.57 | 8.78 | 8.78 | 69,193 |
16 Apr 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - |
15 Apr 2024 | 8.74 | 8.74 | 8.66 | 8.70 | 8.70 | 75,929 |
12 Apr 2024 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | - |
11 Apr 2024 | 8.70 | 8.70 | 8.58 | 8.58 | 8.58 | 27,548 |
10 Apr 2024 | 8.99 | 8.99 | 8.72 | 8.72 | 8.72 | 44,338 |
09 Apr 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
08 Apr 2024 | 8.94 | 9.16 | 8.80 | 9.00 | 9.00 | 183,717 |
05 Apr 2024 | 8.76 | 8.96 | 8.71 | 8.96 | 8.96 | 80,057 |
04 Apr 2024 | 8.74 | 8.88 | 8.70 | 8.80 | 8.80 | 91,371 |
03 Apr 2024 | 8.90 | 8.90 | 8.70 | 8.83 | 8.83 | 54,622 |
02 Apr 2024 | 8.85 | 8.99 | 8.85 | 8.95 | 8.95 | 69,513 |
28 Mar 2024 | 8.56 | 8.90 | 8.52 | 8.85 | 8.85 | 223,912 |
27 Mar 2024 | 8.45 | 8.59 | 8.45 | 8.57 | 8.57 | 110,966 |
26 Mar 2024 | 8.55 | 8.59 | 8.45 | 8.45 | 8.45 | 143,983 |
25 Mar 2024 | 8.50 | 8.61 | 8.47 | 8.55 | 8.55 | 81,710 |
22 Mar 2024 | 8.45 | 8.53 | 8.41 | 8.50 | 8.50 | 187,708 |
21 Mar 2024 | 8.64 | 8.64 | 8.49 | 8.49 | 8.49 | 75,320 |
20 Mar 2024 | 8.64 | 8.64 | 8.55 | 8.60 | 8.60 | 84,771 |
19 Mar 2024 | 8.42 | 8.65 | 8.34 | 8.65 | 8.65 | 82,468 |
18 Mar 2024 | 8.45 | 8.46 | 8.42 | 8.42 | 8.42 | 317,467 |
15 Mar 2024 | 8.34 | 8.52 | 8.32 | 8.52 | 8.52 | 224,148 |
14 Mar 2024 | 8.40 | 8.45 | 8.32 | 8.45 | 8.45 | 75,098 |
13 Mar 2024 | 8.35 | 8.50 | 8.20 | 8.29 | 8.29 | 174,133 |
12 Mar 2024 | 8.76 | 8.76 | 8.34 | 8.34 | 8.34 | 71,121 |
11 Mar 2024 | 8.60 | 8.80 | 8.60 | 8.76 | 8.76 | 94,411 |
08 Mar 2024 | 8.36 | 8.54 | 8.36 | 8.54 | 8.54 | 211,724 |
07 Mar 2024 | 8.45 | 8.45 | 8.35 | 8.38 | 8.38 | 229,249 |
07 Mar 2024 | 0.18 Dividend | |||||
06 Mar 2024 | 8.47 | 8.52 | 8.40 | 8.52 | 8.34 | 129,012 |
05 Mar 2024 | 8.51 | 8.52 | 8.46 | 8.50 | 8.32 | 57,367 |
04 Mar 2024 | 8.50 | 8.50 | 8.45 | 8.49 | 8.31 | 98,336 |
01 Mar 2024 | 8.42 | 8.49 | 8.42 | 8.49 | 8.31 | 38,056 |
29 Feb 2024 | 8.50 | 8.50 | 8.43 | 8.47 | 8.29 | 236,583 |
28 Feb 2024 | 8.37 | 8.50 | 8.30 | 8.47 | 8.29 | 155,207 |
27 Feb 2024 | 8.33 | 8.37 | 8.32 | 8.32 | 8.14 | 116,699 |
26 Feb 2024 | 8.30 | 8.43 | 8.30 | 8.35 | 8.17 | 37,914 |
23 Feb 2024 | 8.45 | 8.63 | 8.27 | 8.27 | 8.10 | 41,642 |
22 Feb 2024 | 8.26 | 8.52 | 8.26 | 8.40 | 8.22 | 77,431 |
21 Feb 2024 | 8.39 | 8.42 | 8.26 | 8.26 | 8.09 | 74,532 |
20 Feb 2024 | 8.35 | 8.40 | 8.35 | 8.36 | 8.18 | 230,920 |
19 Feb 2024 | 8.18 | 8.44 | 8.18 | 8.35 | 8.17 | 221,107 |
16 Feb 2024 | 8.05 | 8.09 | 8.05 | 8.05 | 7.88 | 54,602 |
15 Feb 2024 | 8.15 | 8.15 | 8.09 | 8.10 | 7.93 | 92,649 |
14 Feb 2024 | 8.10 | 8.14 | 8.10 | 8.14 | 7.97 | 55,410 |
13 Feb 2024 | 8.11 | 8.15 | 8.10 | 8.13 | 7.96 | 115,701 |
12 Feb 2024 | 8.34 | 8.34 | 8.09 | 8.09 | 7.92 | 84,195 |
09 Feb 2024 | 8.37 | 8.38 | 8.27 | 8.33 | 8.15 | 57,976 |
08 Feb 2024 | 8.30 | 8.45 | 8.28 | 8.44 | 8.26 | 222,731 |
07 Feb 2024 | 8.33 | 8.50 | 8.28 | 8.30 | 8.12 | 48,281 |
05 Feb 2024 | 8.34 | 8.38 | 8.27 | 8.27 | 8.10 | 71,139 |
02 Feb 2024 | 8.28 | 8.40 | 8.28 | 8.33 | 8.15 | 63,749 |
01 Feb 2024 | 8.50 | 8.51 | 8.28 | 8.28 | 8.11 | 30,435 |
31 Jan 2024 | 8.54 | 8.60 | 8.46 | 8.46 | 8.28 | 46,943 |
30 Jan 2024 | 8.68 | 8.75 | 8.56 | 8.56 | 8.38 | 87,529 |
29 Jan 2024 | 8.49 | 8.68 | 8.48 | 8.68 | 8.50 | 13,033 |
26 Jan 2024 | 8.54 | 8.54 | 8.42 | 8.47 | 8.29 | 62,578 |
25 Jan 2024 | 8.40 | 8.58 | 8.40 | 8.52 | 8.34 | 53,550 |
24 Jan 2024 | 8.40 | 8.50 | 8.38 | 8.42 | 8.24 | 52,929 |
23 Jan 2024 | 8.28 | 8.40 | 8.27 | 8.40 | 8.22 | 109,295 |
22 Jan 2024 | 8.44 | 8.44 | 8.25 | 8.25 | 8.08 | 46,354 |
19 Jan 2024 | 8.51 | 8.51 | 8.39 | 8.40 | 8.22 | 48,496 |
18 Jan 2024 | 8.57 | 8.57 | 8.45 | 8.45 | 8.27 | 24,303 |
17 Jan 2024 | 8.59 | 8.59 | 8.55 | 8.59 | 8.41 | 67,257 |
16 Jan 2024 | 8.52 | 8.60 | 8.47 | 8.60 | 8.42 | 41,003 |
15 Jan 2024 | 8.43 | 8.46 | 8.43 | 8.44 | 8.26 | 4,816 |
12 Jan 2024 | 8.44 | 8.46 | 8.42 | 8.43 | 8.25 | 75,286 |
11 Jan 2024 | 8.45 | 8.45 | 8.40 | 8.42 | 8.24 | 98,910 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |