Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 June 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 420 |
26 June 2024 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | - |
25 June 2024 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | - |
24 June 2024 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | - |
21 June 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
20 June 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - |
19 June 2024 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | - |
18 June 2024 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | - |
17 June 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
14 June 2024 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | - |
13 June 2024 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | - |
12 June 2024 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | - |
11 June 2024 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | - |
10 June 2024 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | - |
07 June 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
06 June 2024 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | - |
05 June 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - |
05 June 2024 | 0.04 Dividend | |||||
04 June 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.86 | - |
03 June 2024 | 14.03 | 14.03 | 14.03 | 14.03 | 13.99 | - |
31 May 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.86 | - |
30 May 2024 | 13.76 | 13.76 | 13.76 | 13.76 | 13.72 | - |
29 May 2024 | 13.73 | 13.73 | 13.73 | 13.73 | 13.69 | - |
28 May 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.67 | - |
27 May 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.67 | - |
24 May 2024 | 13.65 | 13.65 | 13.65 | 13.65 | 13.61 | - |
23 May 2024 | 13.71 | 13.71 | 13.71 | 13.71 | 13.67 | - |
22 May 2024 | 13.22 | 13.70 | 13.22 | 13.70 | 13.66 | 420 |
21 May 2024 | 13.02 | 13.02 | 13.02 | 13.02 | 12.99 | - |
20 May 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.71 | - |
17 May 2024 | 12.93 | 12.93 | 12.93 | 12.93 | 12.89 | - |
16 May 2024 | 12.90 | 13.06 | 12.90 | 13.06 | 13.02 | 20 |
15 May 2024 | 12.97 | 12.97 | 12.97 | 12.97 | 12.93 | - |
14 May 2024 | 12.85 | 12.85 | 12.85 | 12.85 | 12.81 | - |
13 May 2024 | 12.85 | 12.85 | 12.85 | 12.85 | 12.82 | - |
10 May 2024 | 12.81 | 12.81 | 12.81 | 12.81 | 12.78 | - |
09 May 2024 | 12.67 | 12.67 | 12.67 | 12.67 | 12.63 | - |
08 May 2024 | 12.91 | 12.91 | 12.91 | 12.91 | 12.87 | - |
07 May 2024 | 12.78 | 12.78 | 12.78 | 12.78 | 12.74 | - |
06 May 2024 | 12.62 | 12.62 | 12.62 | 12.62 | 12.58 | - |
03 May 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.37 | - |
02 May 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 12.21 | - |
30 Apr 2024 | 12.53 | 12.53 | 12.53 | 12.53 | 12.49 | - |
29 Apr 2024 | 11.84 | 12.51 | 11.84 | 12.36 | 12.33 | 215 |
26 Apr 2024 | 10.24 | 11.80 | 10.24 | 11.80 | 11.77 | 30 |
25 Apr 2024 | 9.92 | 9.92 | 9.92 | 9.92 | 9.89 | - |
24 Apr 2024 | 10.18 | 10.18 | 10.18 | 10.18 | 10.15 | - |
23 Apr 2024 | 9.81 | 9.86 | 9.81 | 9.86 | 9.84 | 205 |
22 Apr 2024 | 10.23 | 10.23 | 10.23 | 10.23 | 10.20 | - |
19 Apr 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 10.26 | - |
18 Apr 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.28 | - |
17 Apr 2024 | 10.13 | 10.13 | 10.13 | 10.13 | 10.10 | - |
16 Apr 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.38 | - |
15 Apr 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.75 | - |
12 Apr 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.37 | - |
11 Apr 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.42 | - |
10 Apr 2024 | 10.97 | 11.50 | 10.97 | 11.50 | 11.47 | 30 |
09 Apr 2024 | 10.51 | 10.51 | 10.51 | 10.51 | 10.48 | - |
08 Apr 2024 | 10.18 | 10.50 | 10.18 | 10.50 | 10.47 | 50 |
05 Apr 2024 | 10.06 | 10.06 | 10.06 | 10.06 | 10.03 | - |
04 Apr 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.17 | - |
03 Apr 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 10.01 | - |
02 Apr 2024 | 10.43 | 10.43 | 10.43 | 10.43 | 10.40 | - |
28 Mar 2024 | 10.33 | 10.33 | 10.33 | 10.33 | 10.30 | - |
27 Mar 2024 | 10.26 | 10.26 | 10.26 | 10.26 | 10.23 | - |
26 Mar 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.29 | - |
25 Mar 2024 | 9.74 | 9.74 | 9.74 | 9.74 | 9.71 | - |
22 Mar 2024 | 9.67 | 9.67 | 9.67 | 9.67 | 9.64 | - |
21 Mar 2024 | 9.54 | 9.54 | 9.54 | 9.54 | 9.51 | - |
20 Mar 2024 | 9.54 | 9.54 | 9.54 | 9.54 | 9.51 | - |
19 Mar 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.72 | - |
18 Mar 2024 | 9.76 | 9.76 | 9.76 | 9.76 | 9.73 | - |
15 Mar 2024 | 9.77 | 9.77 | 9.77 | 9.77 | 9.74 | - |
14 Mar 2024 | 9.93 | 9.93 | 9.93 | 9.93 | 9.90 | 20 |
13 Mar 2024 | 9.74 | 9.74 | 9.74 | 9.74 | 9.71 | - |
12 Mar 2024 | 9.43 | 9.43 | 9.43 | 9.43 | 9.40 | - |
11 Mar 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.28 | - |
08 Mar 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.47 | - |
07 Mar 2024 | 9.60 | 9.60 | 9.50 | 9.50 | 9.47 | 150 |
06 Mar 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.62 | - |
05 Mar 2024 | 9.62 | 9.85 | 9.62 | 9.85 | 9.82 | 1,000 |
04 Mar 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.82 | - |
01 Mar 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.72 | - |
29 Feb 2024 | 9.46 | 9.50 | 9.46 | 9.50 | 9.47 | 1,000 |
28 Feb 2024 | 10.42 | 10.42 | 9.54 | 9.54 | 9.51 | 400 |
27 Feb 2024 | 10.05 | 10.30 | 10.05 | 10.30 | 10.27 | 70 |
26 Feb 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.92 | - |
23 Feb 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 9.98 | - |
22 Feb 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.95 | - |
21 Feb 2024 | 9.94 | 9.94 | 9.94 | 9.94 | 9.92 | - |
20 Feb 2024 | 10.14 | 10.14 | 10.14 | 10.14 | 10.11 | - |
19 Feb 2024 | 9.92 | 9.92 | 9.92 | 9.92 | 9.89 | - |
16 Feb 2024 | 9.82 | 9.82 | 9.82 | 9.82 | 9.79 | - |
15 Feb 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.78 | - |
14 Feb 2024 | 9.51 | 9.51 | 9.51 | 9.51 | 9.49 | - |
13 Feb 2024 | 9.90 | 9.90 | 9.56 | 9.56 | 9.53 | 53 |
12 Feb 2024 | 9.70 | 9.70 | 9.69 | 9.69 | 9.66 | 1,660 |
09 Feb 2024 | 9.81 | 9.81 | 9.81 | 9.81 | 9.78 | - |
08 Feb 2024 | 9.72 | 9.72 | 9.72 | 9.72 | 9.69 | - |
07 Feb 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.87 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |