Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 June 2024 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | 40 |
27 June 2024 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | - |
26 June 2024 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | - |
25 June 2024 | 13.49 | 13.49 | 13.10 | 13.10 | 13.10 | 40 |
24 June 2024 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | - |
21 June 2024 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | - |
20 June 2024 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | - |
19 June 2024 | 13.59 | 13.59 | 13.45 | 13.45 | 13.45 | 100 |
18 June 2024 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | - |
17 June 2024 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | - |
14 June 2024 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | - |
13 June 2024 | 13.96 | 13.96 | 13.77 | 13.77 | 13.77 | 1,280 |
12 June 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - |
11 June 2024 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | - |
10 June 2024 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | - |
07 June 2024 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | - |
06 June 2024 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | - |
05 June 2024 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | - |
05 June 2024 | 0.04 Dividend | |||||
04 June 2024 | 14.02 | 14.02 | 14.02 | 14.02 | 13.98 | - |
03 June 2024 | 14.02 | 14.02 | 14.02 | 14.02 | 13.98 | - |
31 May 2024 | 13.94 | 13.94 | 13.94 | 13.94 | 13.90 | - |
30 May 2024 | 13.71 | 13.94 | 13.71 | 13.94 | 13.90 | 500 |
29 May 2024 | 13.71 | 13.71 | 13.71 | 13.71 | 13.67 | - |
28 May 2024 | 13.70 | 13.71 | 13.70 | 13.71 | 13.67 | 560 |
27 May 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.66 | - |
24 May 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.66 | - |
23 May 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.66 | - |
22 May 2024 | 13.17 | 13.17 | 13.17 | 13.17 | 13.13 | - |
21 May 2024 | 12.95 | 12.95 | 12.95 | 12.95 | 12.91 | - |
20 May 2024 | 12.85 | 12.85 | 12.85 | 12.85 | 12.81 | - |
17 May 2024 | 12.97 | 12.97 | 12.97 | 12.97 | 12.93 | - |
16 May 2024 | 12.97 | 12.97 | 12.97 | 12.97 | 12.93 | - |
15 May 2024 | 12.97 | 12.97 | 12.97 | 12.97 | 12.93 | - |
14 May 2024 | 12.94 | 12.94 | 12.94 | 12.94 | 12.90 | - |
13 May 2024 | 12.94 | 12.94 | 12.94 | 12.94 | 12.90 | - |
10 May 2024 | 12.82 | 12.94 | 12.82 | 12.94 | 12.90 | 500 |
09 May 2024 | 12.82 | 12.82 | 12.82 | 12.82 | 12.78 | - |
08 May 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.86 | - |
07 May 2024 | 12.77 | 12.77 | 12.77 | 12.77 | 12.73 | - |
06 May 2024 | 12.62 | 12.62 | 12.62 | 12.62 | 12.58 | - |
03 May 2024 | 12.38 | 12.38 | 12.38 | 12.38 | 12.34 | - |
02 May 2024 | 12.31 | 12.31 | 12.31 | 12.31 | 12.27 | - |
30 Apr 2024 | 12.55 | 12.55 | 12.50 | 12.50 | 12.46 | 80 |
29 Apr 2024 | 11.86 | 11.86 | 11.86 | 11.86 | 11.83 | - |
26 Apr 2024 | 10.33 | 11.83 | 10.33 | 11.83 | 11.80 | 500 |
25 Apr 2024 | 9.96 | 9.96 | 9.96 | 9.96 | 9.93 | - |
24 Apr 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.08 | - |
23 Apr 2024 | 9.79 | 9.87 | 9.79 | 9.87 | 9.84 | 1,000 |
22 Apr 2024 | 10.27 | 10.27 | 9.66 | 9.66 | 9.63 | 2,150 |
19 Apr 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.29 | - |
18 Apr 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.29 | - |
17 Apr 2024 | 10.23 | 10.23 | 10.23 | 10.23 | 10.20 | - |
16 Apr 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.42 | - |
15 Apr 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.86 | - |
12 Apr 2024 | 11.40 | 11.40 | 10.95 | 10.95 | 10.92 | 500 |
11 Apr 2024 | 11.45 | 11.45 | 11.40 | 11.40 | 11.36 | 500 |
10 Apr 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.96 | - |
09 Apr 2024 | 10.56 | 10.99 | 10.56 | 10.99 | 10.96 | 750 |
08 Apr 2024 | 10.24 | 10.24 | 10.24 | 10.24 | 10.22 | - |
05 Apr 2024 | 10.11 | 10.11 | 10.11 | 10.11 | 10.09 | - |
04 Apr 2024 | 10.19 | 10.22 | 10.19 | 10.22 | 10.19 | 100 |
03 Apr 2024 | 10.10 | 10.16 | 10.10 | 10.12 | 10.09 | 2,680 |
02 Apr 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.43 | - |
28 Mar 2024 | 10.36 | 10.45 | 10.32 | 10.45 | 10.43 | 1,000 |
27 Mar 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.29 | - |
26 Mar 2024 | 10.36 | 10.36 | 10.36 | 10.36 | 10.34 | - |
25 Mar 2024 | 9.76 | 10.39 | 9.76 | 10.39 | 10.36 | 100 |
22 Mar 2024 | 9.66 | 9.66 | 9.66 | 9.66 | 9.63 | - |
21 Mar 2024 | 9.62 | 9.62 | 9.62 | 9.62 | 9.59 | - |
20 Mar 2024 | 9.62 | 9.62 | 9.62 | 9.62 | 9.59 | - |
19 Mar 2024 | 9.78 | 9.78 | 9.78 | 9.78 | 9.75 | - |
18 Mar 2024 | 9.78 | 9.78 | 9.78 | 9.78 | 9.75 | - |
15 Mar 2024 | 9.81 | 9.81 | 9.81 | 9.81 | 9.79 | - |
14 Mar 2024 | 9.81 | 9.81 | 9.81 | 9.81 | 9.79 | - |
13 Mar 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.72 | - |
12 Mar 2024 | 9.43 | 9.74 | 9.43 | 9.74 | 9.71 | 500 |
11 Mar 2024 | 9.46 | 9.46 | 9.32 | 9.38 | 9.36 | 1,200 |
08 Mar 2024 | 9.53 | 9.53 | 9.53 | 9.53 | 9.50 | - |
07 Mar 2024 | 9.63 | 9.63 | 9.54 | 9.54 | 9.52 | 200 |
06 Mar 2024 | 9.67 | 9.67 | 9.67 | 9.67 | 9.64 | - |
05 Mar 2024 | 9.62 | 9.62 | 9.62 | 9.62 | 9.59 | - |
04 Mar 2024 | 9.82 | 9.82 | 9.82 | 9.82 | 9.79 | - |
01 Mar 2024 | 9.73 | 9.73 | 9.73 | 9.73 | 9.70 | - |
29 Feb 2024 | 9.61 | 9.61 | 9.57 | 9.57 | 9.54 | 1,000 |
28 Feb 2024 | 10.37 | 10.37 | 10.37 | 10.37 | 10.34 | - |
27 Feb 2024 | 10.13 | 10.13 | 10.13 | 10.13 | 10.10 | - |
26 Feb 2024 | 9.99 | 9.99 | 9.99 | 9.99 | 9.96 | - |
23 Feb 2024 | 9.99 | 9.99 | 9.99 | 9.99 | 9.96 | - |
22 Feb 2024 | 9.99 | 9.99 | 9.99 | 9.99 | 9.96 | - |
21 Feb 2024 | 9.99 | 9.99 | 9.99 | 9.99 | 9.96 | - |
20 Feb 2024 | 10.09 | 10.09 | 10.09 | 10.09 | 10.06 | - |
19 Feb 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.95 | - |
16 Feb 2024 | 9.81 | 9.81 | 9.81 | 9.81 | 9.78 | - |
15 Feb 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.73 | - |
14 Feb 2024 | 9.62 | 9.62 | 9.62 | 9.62 | 9.59 | - |
13 Feb 2024 | 9.89 | 9.89 | 9.89 | 9.89 | 9.86 | - |
12 Feb 2024 | 9.83 | 9.83 | 9.83 | 9.83 | 9.80 | - |
09 Feb 2024 | 9.83 | 9.83 | 9.83 | 9.83 | 9.81 | - |
08 Feb 2024 | 9.79 | 9.79 | 9.79 | 9.79 | 9.76 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |