Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 June 2024 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | 207 |
27 June 2024 | 13.10 | 13.16 | 13.07 | 13.16 | 13.16 | - |
26 June 2024 | 13.18 | 13.23 | 13.12 | 13.12 | 13.12 | - |
25 June 2024 | 13.37 | 13.37 | 13.15 | 13.16 | 13.16 | - |
24 June 2024 | 13.35 | 13.54 | 13.35 | 13.44 | 13.44 | - |
21 June 2024 | 13.49 | 13.49 | 13.40 | 13.40 | 13.40 | - |
20 June 2024 | 13.39 | 13.67 | 13.39 | 13.48 | 13.48 | - |
19 June 2024 | 13.59 | 13.59 | 13.40 | 13.40 | 13.40 | - |
18 June 2024 | 13.38 | 13.67 | 13.38 | 13.60 | 13.60 | 207 |
17 June 2024 | 13.20 | 13.35 | 13.20 | 13.34 | 13.34 | - |
14 June 2024 | 13.65 | 13.65 | 13.06 | 13.15 | 13.15 | - |
13 June 2024 | 13.94 | 14.00 | 13.63 | 13.63 | 13.63 | - |
12 June 2024 | 13.74 | 14.05 | 13.74 | 13.97 | 13.97 | - |
11 June 2024 | 14.27 | 14.27 | 13.73 | 13.73 | 13.73 | - |
10 June 2024 | 14.08 | 14.25 | 14.08 | 14.25 | 14.25 | - |
07 June 2024 | 14.20 | 14.30 | 14.12 | 14.12 | 14.12 | 337 |
06 June 2024 | 14.06 | 14.22 | 14.06 | 14.22 | 14.22 | - |
05 June 2024 | 13.90 | 14.18 | 13.90 | 13.90 | 13.90 | - |
05 June 2024 | 0.04 Dividend | |||||
04 June 2024 | 13.90 | 14.05 | 13.84 | 13.94 | 13.90 | - |
03 June 2024 | 14.03 | 14.09 | 13.92 | 13.92 | 13.88 | - |
31 May 2024 | 13.90 | 13.95 | 13.71 | 13.95 | 13.91 | - |
30 May 2024 | 13.76 | 13.92 | 13.76 | 13.92 | 13.88 | 347 |
29 May 2024 | 13.73 | 13.77 | 13.56 | 13.77 | 13.74 | - |
28 May 2024 | 13.70 | 13.76 | 13.70 | 13.70 | 13.67 | - |
27 May 2024 | 13.70 | 13.79 | 13.70 | 13.77 | 13.73 | - |
24 May 2024 | 13.65 | 13.79 | 13.65 | 13.76 | 13.72 | - |
23 May 2024 | 13.71 | 13.91 | 13.71 | 13.73 | 13.70 | - |
22 May 2024 | 13.22 | 13.81 | 13.18 | 13.70 | 13.67 | - |
21 May 2024 | 13.02 | 13.22 | 12.91 | 13.22 | 13.18 | - |
20 May 2024 | 12.75 | 13.02 | 12.75 | 13.02 | 12.99 | - |
17 May 2024 | 12.94 | 12.98 | 12.74 | 12.74 | 12.71 | - |
16 May 2024 | 12.90 | 13.12 | 12.90 | 12.95 | 12.92 | 700 |
15 May 2024 | 12.97 | 13.10 | 12.93 | 12.93 | 12.89 | - |
14 May 2024 | 12.85 | 12.97 | 12.85 | 12.95 | 12.91 | - |
13 May 2024 | 12.85 | 12.89 | 12.80 | 12.89 | 12.85 | - |
10 May 2024 | 12.81 | 12.99 | 12.81 | 12.84 | 12.80 | 759 |
09 May 2024 | 12.68 | 12.85 | 12.68 | 12.85 | 12.81 | - |
08 May 2024 | 12.91 | 12.91 | 12.68 | 12.68 | 12.64 | - |
07 May 2024 | 12.78 | 12.98 | 12.78 | 12.94 | 12.90 | - |
06 May 2024 | 12.62 | 12.89 | 12.62 | 12.82 | 12.79 | - |
03 May 2024 | 12.40 | 12.69 | 12.37 | 12.69 | 12.65 | - |
02 May 2024 | 12.25 | 12.43 | 12.23 | 12.43 | 12.39 | - |
30 Apr 2024 | 12.51 | 12.51 | 12.23 | 12.23 | 12.20 | - |
29 Apr 2024 | 11.84 | 12.55 | 11.84 | 12.55 | 12.51 | - |
26 Apr 2024 | 11.43 | 11.89 | 11.43 | 11.81 | 11.78 | - |
25 Apr 2024 | 9.92 | 10.40 | 9.80 | 10.40 | 10.37 | - |
24 Apr 2024 | 10.19 | 10.19 | 9.95 | 9.95 | 9.92 | - |
23 Apr 2024 | 9.81 | 10.06 | 9.80 | 10.06 | 10.03 | - |
22 Apr 2024 | 10.23 | 10.23 | 9.65 | 9.75 | 9.72 | - |
19 Apr 2024 | 10.34 | 10.34 | 10.20 | 10.20 | 10.18 | - |
18 Apr 2024 | 10.31 | 10.42 | 10.25 | 10.40 | 10.38 | 1,006 |
17 Apr 2024 | 10.13 | 10.25 | 10.13 | 10.25 | 10.22 | - |
16 Apr 2024 | 10.40 | 10.40 | 10.18 | 10.18 | 10.15 | 726 |
15 Apr 2024 | 10.77 | 10.81 | 10.44 | 10.44 | 10.42 | 100 |
12 Apr 2024 | 11.40 | 11.40 | 10.81 | 10.81 | 10.77 | - |
11 Apr 2024 | 11.44 | 11.48 | 11.31 | 11.31 | 11.27 | - |
10 Apr 2024 | 10.97 | 11.52 | 10.97 | 11.50 | 11.47 | - |
09 Apr 2024 | 10.51 | 10.99 | 10.51 | 10.90 | 10.87 | 200 |
08 Apr 2024 | 10.26 | 10.48 | 10.24 | 10.48 | 10.45 | - |
05 Apr 2024 | 10.06 | 10.23 | 10.06 | 10.22 | 10.19 | - |
04 Apr 2024 | 10.20 | 10.24 | 10.17 | 10.20 | 10.17 | - |
03 Apr 2024 | 10.07 | 10.23 | 10.07 | 10.13 | 10.10 | - |
02 Apr 2024 | 10.43 | 10.43 | 10.11 | 10.11 | 10.09 | - |
28 Mar 2024 | 10.39 | 10.46 | 10.33 | 10.35 | 10.32 | - |
27 Mar 2024 | 10.26 | 10.48 | 10.26 | 10.26 | 10.23 | 200 |
26 Mar 2024 | 10.31 | 10.31 | 10.20 | 10.31 | 10.28 | - |
25 Mar 2024 | 9.74 | 10.38 | 9.74 | 10.31 | 10.28 | 1,000 |
22 Mar 2024 | 9.67 | 9.80 | 9.65 | 9.78 | 9.75 | - |
21 Mar 2024 | 9.54 | 9.71 | 9.54 | 9.68 | 9.65 | - |
20 Mar 2024 | 9.54 | 9.54 | 9.45 | 9.50 | 9.47 | - |
19 Mar 2024 | 9.75 | 9.75 | 9.55 | 9.55 | 9.52 | - |
18 Mar 2024 | 9.76 | 9.79 | 9.72 | 9.72 | 9.70 | - |
15 Mar 2024 | 9.77 | 9.85 | 9.76 | 9.76 | 9.73 | 336 |
14 Mar 2024 | 9.86 | 9.89 | 9.79 | 9.83 | 9.80 | - |
13 Mar 2024 | 9.73 | 9.86 | 9.73 | 9.80 | 9.77 | - |
12 Mar 2024 | 9.43 | 9.72 | 9.43 | 9.72 | 9.70 | 10 |
11 Mar 2024 | 9.30 | 9.40 | 9.30 | 9.40 | 9.37 | - |
08 Mar 2024 | 9.50 | 9.50 | 9.35 | 9.36 | 9.34 | - |
07 Mar 2024 | 9.60 | 9.60 | 9.45 | 9.49 | 9.47 | - |
06 Mar 2024 | 9.65 | 9.65 | 9.58 | 9.61 | 9.58 | - |
05 Mar 2024 | 9.60 | 9.86 | 9.60 | 9.65 | 9.62 | - |
04 Mar 2024 | 9.85 | 9.85 | 9.61 | 9.64 | 9.61 | - |
01 Mar 2024 | 9.75 | 9.77 | 9.63 | 9.76 | 9.73 | - |
29 Feb 2024 | 9.50 | 9.71 | 9.50 | 9.64 | 9.61 | - |
28 Feb 2024 | 10.43 | 10.43 | 9.46 | 9.53 | 9.50 | 1,570 |
27 Feb 2024 | 10.05 | 10.23 | 10.05 | 10.20 | 10.18 | - |
26 Feb 2024 | 9.95 | 10.17 | 9.95 | 10.17 | 10.14 | - |
23 Feb 2024 | 10.01 | 10.03 | 9.86 | 10.02 | 9.99 | - |
22 Feb 2024 | 9.98 | 10.10 | 9.98 | 10.02 | 9.99 | 269 |
21 Feb 2024 | 9.94 | 9.98 | 9.87 | 9.98 | 9.95 | - |
20 Feb 2024 | 10.13 | 10.13 | 9.94 | 9.94 | 9.91 | 441 |
19 Feb 2024 | 9.92 | 10.17 | 9.92 | 10.13 | 10.10 | - |
16 Feb 2024 | 9.82 | 10.11 | 9.82 | 9.98 | 9.95 | - |
15 Feb 2024 | 9.74 | 9.79 | 9.70 | 9.77 | 9.74 | - |
14 Feb 2024 | 9.51 | 9.72 | 9.51 | 9.72 | 9.69 | - |
13 Feb 2024 | 9.90 | 9.90 | 9.51 | 9.51 | 9.48 | - |
12 Feb 2024 | 9.70 | 9.85 | 9.70 | 9.85 | 9.82 | - |
09 Feb 2024 | 9.81 | 9.81 | 9.68 | 9.73 | 9.70 | - |
08 Feb 2024 | 9.72 | 9.82 | 9.72 | 9.79 | 9.76 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |