Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 July 2024 | 8.81 | 8.85 | 8.71 | 8.78 | 8.78 | 485,957 |
25 July 2024 | 8.74 | 8.88 | 8.71 | 8.75 | 8.75 | 933,709 |
24 July 2024 | 8.69 | 8.76 | 8.61 | 8.73 | 8.73 | 465,040 |
23 July 2024 | 8.62 | 8.72 | 8.58 | 8.71 | 8.71 | 539,590 |
22 July 2024 | 8.60 | 8.62 | 8.54 | 8.57 | 8.57 | 417,415 |
19 July 2024 | 8.67 | 8.69 | 8.61 | 8.63 | 8.63 | 277,969 |
18 July 2024 | 8.71 | 8.76 | 8.62 | 8.69 | 8.69 | 549,024 |
17 July 2024 | 8.70 | 8.75 | 8.60 | 8.72 | 8.72 | 706,269 |
16 July 2024 | 8.62 | 8.73 | 8.59 | 8.67 | 8.67 | 448,534 |
15 July 2024 | 8.69 | 8.71 | 8.60 | 8.63 | 8.63 | 887,348 |
12 July 2024 | 8.68 | 8.69 | 8.60 | 8.64 | 8.64 | 307,686 |
11 July 2024 | 8.75 | 8.78 | 8.61 | 8.61 | 8.61 | 363,110 |
10 July 2024 | 8.70 | 8.77 | 8.65 | 8.68 | 8.68 | 404,067 |
09 July 2024 | 8.67 | 8.74 | 8.60 | 8.69 | 8.69 | 497,549 |
08 July 2024 | 8.64 | 8.75 | 8.62 | 8.65 | 8.65 | 751,611 |
05 July 2024 | 8.48 | 8.67 | 8.48 | 8.62 | 8.62 | 467,689 |
04 July 2024 | 8.58 | 8.58 | 8.38 | 8.48 | 8.48 | 673,041 |
03 July 2024 | 8.61 | 8.62 | 8.48 | 8.52 | 8.52 | 553,943 |
03 July 2024 | 0.1 Dividend | |||||
02 July 2024 | 8.89 | 8.98 | 8.80 | 8.88 | 8.78 | 768,058 |
01 July 2024 | 8.84 | 8.97 | 8.80 | 8.90 | 8.80 | 801,554 |
28 June 2024 | 8.90 | 8.96 | 8.84 | 8.87 | 8.77 | 566,625 |
27 June 2024 | 8.82 | 8.97 | 8.74 | 8.87 | 8.77 | 595,502 |
26 June 2024 | 8.88 | 8.96 | 8.80 | 8.90 | 8.80 | 684,822 |
25 June 2024 | 8.85 | 8.97 | 8.80 | 8.91 | 8.81 | 711,579 |
24 June 2024 | 8.82 | 8.87 | 8.74 | 8.81 | 8.71 | 646,852 |
21 June 2024 | 8.88 | 8.89 | 8.73 | 8.78 | 8.68 | 878,158 |
20 June 2024 | 8.72 | 8.85 | 8.71 | 8.83 | 8.73 | 636,978 |
19 June 2024 | 8.77 | 8.86 | 8.70 | 8.76 | 8.66 | 533,140 |
18 June 2024 | 8.67 | 8.85 | 8.67 | 8.73 | 8.63 | 493,375 |
17 June 2024 | 8.76 | 8.77 | 8.60 | 8.62 | 8.52 | 703,458 |
14 June 2024 | 8.83 | 8.83 | 8.68 | 8.74 | 8.64 | 466,762 |
13 June 2024 | 8.92 | 8.95 | 8.79 | 8.79 | 8.69 | 726,198 |
12 June 2024 | 9.13 | 9.13 | 8.81 | 8.81 | 8.71 | 895,544 |
11 June 2024 | 9.18 | 9.22 | 9.04 | 9.15 | 9.05 | 1,132,623 |
07 June 2024 | 9.32 | 9.35 | 9.26 | 9.27 | 9.17 | 646,922 |
06 June 2024 | 9.28 | 9.31 | 9.19 | 9.30 | 9.20 | 930,408 |
05 June 2024 | 9.01 | 9.27 | 8.89 | 9.23 | 9.13 | 1,241,818 |
04 June 2024 | 8.46 | 8.87 | 8.46 | 8.87 | 8.77 | 1,446,586 |
03 June 2024 | 8.44 | 8.56 | 8.43 | 8.46 | 8.36 | 593,549 |
31 May 2024 | 8.35 | 8.41 | 8.31 | 8.32 | 8.23 | 2,150,777 |
30 May 2024 | 8.45 | 8.45 | 8.26 | 8.27 | 8.18 | 1,295,752 |
29 May 2024 | 8.50 | 8.55 | 8.42 | 8.47 | 8.37 | 1,339,421 |
28 May 2024 | 8.67 | 8.73 | 8.56 | 8.60 | 8.50 | 761,793 |
27 May 2024 | 8.50 | 8.64 | 8.44 | 8.64 | 8.54 | 836,238 |
24 May 2024 | 8.28 | 8.43 | 8.27 | 8.35 | 8.26 | 674,950 |
23 May 2024 | 8.31 | 8.50 | 8.30 | 8.41 | 8.32 | 1,066,407 |
22 May 2024 | 8.55 | 8.55 | 8.31 | 8.31 | 8.22 | 710,590 |
21 May 2024 | 8.41 | 8.56 | 8.36 | 8.44 | 8.34 | 913,826 |
20 May 2024 | 8.71 | 8.93 | 8.45 | 8.47 | 8.37 | 1,495,107 |
17 May 2024 | 8.25 | 8.57 | 8.19 | 8.52 | 8.42 | 1,087,071 |
16 May 2024 | 8.15 | 8.62 | 8.11 | 8.14 | 8.05 | 1,713,238 |
15 May 2024 | 8.09 | 8.13 | 7.97 | 8.07 | 7.98 | 797,553 |
14 May 2024 | 7.91 | 8.06 | 7.91 | 8.05 | 7.96 | 638,059 |
13 May 2024 | 7.86 | 8.00 | 7.85 | 7.95 | 7.86 | 658,230 |
10 May 2024 | 7.81 | 7.94 | 7.78 | 7.89 | 7.80 | 550,680 |
09 May 2024 | 7.77 | 7.85 | 7.68 | 7.80 | 7.71 | 1,395,629 |
08 May 2024 | 7.82 | 7.89 | 7.75 | 7.76 | 7.67 | 2,148,161 |
07 May 2024 | 7.90 | 8.02 | 7.82 | 7.86 | 7.77 | 1,495,580 |
06 May 2024 | 7.70 | 8.25 | 7.70 | 8.11 | 8.02 | 1,601,365 |
03 May 2024 | 8.29 | 8.41 | 8.26 | 8.41 | 8.32 | 394,672 |
02 May 2024 | 8.30 | 8.33 | 8.23 | 8.28 | 8.19 | 527,710 |
01 May 2024 | 8.45 | 8.49 | 8.26 | 8.26 | 8.17 | 270,368 |
30 Apr 2024 | 8.48 | 8.64 | 8.43 | 8.57 | 8.47 | 632,078 |
29 Apr 2024 | 8.41 | 8.49 | 8.32 | 8.49 | 8.39 | 628,189 |
26 Apr 2024 | 8.51 | 8.54 | 8.27 | 8.27 | 8.18 | 440,846 |
24 Apr 2024 | 8.59 | 8.61 | 8.47 | 8.56 | 8.46 | 553,657 |
23 Apr 2024 | 8.54 | 8.64 | 8.49 | 8.58 | 8.48 | 623,798 |
22 Apr 2024 | 8.36 | 8.54 | 8.35 | 8.51 | 8.41 | 432,613 |
19 Apr 2024 | 8.28 | 8.29 | 8.08 | 8.28 | 8.19 | 525,037 |
18 Apr 2024 | 8.33 | 8.40 | 8.30 | 8.32 | 8.23 | 472,853 |
17 Apr 2024 | 8.31 | 8.38 | 8.27 | 8.38 | 8.29 | 394,850 |
16 Apr 2024 | 8.40 | 8.40 | 8.31 | 8.34 | 8.25 | 314,685 |
15 Apr 2024 | 8.45 | 8.52 | 8.38 | 8.45 | 8.35 | 408,658 |
12 Apr 2024 | 8.39 | 8.50 | 8.35 | 8.48 | 8.38 | 467,819 |
11 Apr 2024 | 8.48 | 8.53 | 8.38 | 8.47 | 8.37 | 603,945 |
10 Apr 2024 | 8.51 | 8.57 | 8.43 | 8.51 | 8.41 | 981,854 |
09 Apr 2024 | 8.48 | 8.57 | 8.43 | 8.50 | 8.40 | 445,190 |
08 Apr 2024 | 8.40 | 8.49 | 8.34 | 8.48 | 8.38 | 604,003 |
05 Apr 2024 | 8.37 | 8.44 | 8.32 | 8.44 | 8.34 | 700,249 |
04 Apr 2024 | 8.30 | 8.47 | 8.25 | 8.47 | 8.37 | 1,140,278 |
03 Apr 2024 | 8.28 | 8.34 | 8.04 | 8.22 | 8.13 | 938,910 |
02 Apr 2024 | 8.24 | 8.45 | 8.23 | 8.41 | 8.32 | 811,457 |
28 Mar 2024 | 8.14 | 8.24 | 8.13 | 8.24 | 8.15 | 649,925 |
27 Mar 2024 | 8.06 | 8.17 | 8.02 | 8.15 | 8.06 | 318,521 |
26 Mar 2024 | 7.98 | 8.13 | 7.97 | 8.04 | 7.95 | 864,261 |
25 Mar 2024 | 8.10 | 8.13 | 8.01 | 8.03 | 7.94 | 410,271 |
22 Mar 2024 | 8.13 | 8.17 | 8.05 | 8.07 | 7.98 | 774,282 |
21 Mar 2024 | 8.25 | 8.26 | 8.10 | 8.15 | 8.06 | 715,051 |
20 Mar 2024 | 8.19 | 8.25 | 8.13 | 8.14 | 8.05 | 856,890 |
19 Mar 2024 | 8.15 | 8.20 | 8.10 | 8.17 | 8.08 | 635,759 |
18 Mar 2024 | 8.02 | 8.12 | 7.95 | 8.06 | 7.97 | 616,735 |
15 Mar 2024 | 7.99 | 8.02 | 7.91 | 8.00 | 7.91 | 1,263,751 |
14 Mar 2024 | 7.99 | 8.05 | 7.90 | 8.02 | 7.93 | 708,496 |
13 Mar 2024 | 7.92 | 8.05 | 7.87 | 8.00 | 7.91 | 715,659 |
12 Mar 2024 | 7.90 | 7.93 | 7.85 | 7.91 | 7.82 | 366,289 |
11 Mar 2024 | 7.98 | 7.98 | 7.83 | 7.91 | 7.82 | 328,314 |
08 Mar 2024 | 8.05 | 8.10 | 7.95 | 8.01 | 7.92 | 497,333 |
07 Mar 2024 | 7.92 | 7.99 | 7.87 | 7.99 | 7.90 | 752,753 |
06 Mar 2024 | 7.77 | 7.88 | 7.75 | 7.87 | 7.78 | 405,669 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |