Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 June 2023 | 9.33 | 9.41 | 9.15 | 9.20 | 9.20 | 19,808 |
05 June 2023 | 9.21 | 9.33 | 9.21 | 9.33 | 9.33 | 14,456 |
02 June 2023 | 9.19 | 9.25 | 9.11 | 9.18 | 9.18 | 18,655 |
01 June 2023 | 9.19 | 9.23 | 9.00 | 9.23 | 9.23 | 17,651 |
31 May 2023 | 9.29 | 9.37 | 9.08 | 9.14 | 9.14 | 26,406 |
30 May 2023 | 9.23 | 9.31 | 9.16 | 9.20 | 9.20 | 26,390 |
29 May 2023 | 9.29 | 9.29 | 9.15 | 9.20 | 9.20 | 19,269 |
29 May 2023 | 0.11555 Dividend | |||||
26 May 2023 | 9.30 | 9.35 | 9.18 | 9.30 | 9.18 | 25,521 |
25 May 2023 | 8.99 | 9.35 | 8.99 | 9.26 | 9.14 | 41,965 |
24 May 2023 | 9.14 | 9.32 | 8.94 | 8.95 | 8.84 | 30,864 |
23 May 2023 | 9.04 | 9.47 | 9.03 | 9.14 | 9.03 | 28,540 |
22 May 2023 | 9.08 | 9.14 | 8.95 | 8.95 | 8.84 | 53,166 |
19 May 2023 | 8.92 | 9.27 | 8.92 | 9.08 | 8.97 | 11,900 |
18 May 2023 | 9.20 | 9.20 | 8.92 | 8.92 | 8.81 | 40,731 |
17 May 2023 | 9.00 | 9.23 | 8.95 | 9.20 | 9.09 | 11,859 |
16 May 2023 | 8.88 | 9.19 | 8.85 | 8.87 | 8.76 | 10,595 |
15 May 2023 | 8.92 | 8.92 | 8.76 | 8.81 | 8.70 | 14,990 |
12 May 2023 | 8.79 | 8.92 | 8.76 | 8.92 | 8.81 | 20,065 |
11 May 2023 | 8.97 | 8.97 | 8.70 | 8.79 | 8.68 | 4,999 |
10 May 2023 | 8.82 | 9.00 | 8.70 | 9.00 | 8.89 | 21,185 |
09 May 2023 | 8.67 | 8.92 | 8.60 | 8.72 | 8.61 | 5,903 |
08 May 2023 | 8.62 | 8.65 | 8.51 | 8.51 | 8.40 | 22,276 |
05 May 2023 | 8.80 | 8.87 | 8.60 | 8.66 | 8.55 | 11,098 |
04 May 2023 | 8.80 | 8.92 | 8.70 | 8.70 | 8.59 | 7,548 |
03 May 2023 | 8.68 | 8.82 | 8.68 | 8.81 | 8.70 | 9,843 |
02 May 2023 | 8.86 | 8.90 | 8.53 | 8.53 | 8.42 | 48,768 |
01 May 2023 | 8.87 | 9.00 | 8.84 | 8.88 | 8.77 | 49,927 |
28 Apr 2023 | 8.60 | 8.90 | 8.60 | 8.87 | 8.76 | 36,158 |
27 Apr 2023 | 8.63 | 8.72 | 8.59 | 8.64 | 8.53 | 22,087 |
26 Apr 2023 | 8.65 | 8.65 | 8.45 | 8.52 | 8.41 | 16,137 |
24 Apr 2023 | 8.38 | 8.71 | 8.38 | 8.65 | 8.54 | 25,063 |
21 Apr 2023 | 8.55 | 8.60 | 8.11 | 8.11 | 8.01 | 13,222 |
20 Apr 2023 | 8.59 | 8.60 | 8.51 | 8.51 | 8.40 | 6,596 |
19 Apr 2023 | 8.69 | 8.69 | 8.60 | 8.60 | 8.49 | 60,852 |
18 Apr 2023 | 8.58 | 8.68 | 8.55 | 8.68 | 8.57 | 6,261 |
17 Apr 2023 | 8.63 | 8.63 | 8.51 | 8.51 | 8.40 | 4,274 |
14 Apr 2023 | 8.80 | 8.80 | 8.51 | 8.62 | 8.51 | 22,278 |
13 Apr 2023 | 8.79 | 8.80 | 8.68 | 8.76 | 8.65 | 310,014 |
12 Apr 2023 | 8.39 | 8.79 | 8.39 | 8.69 | 8.58 | 571,369 |
11 Apr 2023 | 8.61 | 8.70 | 8.30 | 8.30 | 8.20 | 12,938 |
06 Apr 2023 | 8.65 | 8.81 | 8.58 | 8.79 | 8.68 | 16,492 |
05 Apr 2023 | 8.63 | 8.80 | 8.48 | 8.80 | 8.69 | 17,589 |
04 Apr 2023 | 8.41 | 8.63 | 8.41 | 8.63 | 8.52 | 6,000 |
03 Apr 2023 | 8.73 | 8.73 | 8.38 | 8.40 | 8.30 | 18,301 |
31 Mar 2023 | 9.00 | 9.00 | 8.53 | 8.70 | 8.59 | 21,983 |
30 Mar 2023 | 8.41 | 8.61 | 8.38 | 8.61 | 8.50 | 15,537 |
29 Mar 2023 | - | - | - | - | - | - |
28 Mar 2023 | 8.33 | 8.39 | 8.25 | 8.38 | 8.28 | 11,173 |
27 Mar 2023 | 8.38 | 8.38 | 8.15 | 8.25 | 8.15 | 13,964 |
24 Mar 2023 | 8.22 | 8.37 | 8.11 | 8.33 | 8.23 | 15,096 |
23 Mar 2023 | 8.05 | 8.20 | 8.02 | 8.19 | 8.09 | 5,626 |
22 Mar 2023 | 8.07 | 8.10 | 7.96 | 7.99 | 7.89 | 10,399 |
21 Mar 2023 | 8.09 | 8.09 | 7.99 | 8.00 | 7.90 | 18,159 |
20 Mar 2023 | 8.26 | 8.35 | 7.97 | 8.10 | 8.00 | 14,148 |
17 Mar 2023 | 8.19 | 8.28 | 8.10 | 8.27 | 8.17 | 9,406 |
16 Mar 2023 | 8.08 | 8.22 | 7.97 | 8.17 | 8.07 | 20,647 |
15 Mar 2023 | 8.01 | 8.10 | 7.96 | 8.10 | 8.00 | 6,669 |
14 Mar 2023 | 7.88 | 8.06 | 7.88 | 8.00 | 7.90 | 6,740 |
13 Mar 2023 | 7.95 | 8.04 | 7.83 | 7.98 | 7.88 | 13,479 |
10 Mar 2023 | 7.89 | 7.94 | 7.84 | 7.94 | 7.84 | 12,058 |
09 Mar 2023 | 7.95 | 7.95 | 7.86 | 7.86 | 7.76 | 13,592 |
08 Mar 2023 | 8.08 | 8.08 | 7.95 | 8.02 | 7.92 | 11,631 |
07 Mar 2023 | 8.16 | 8.16 | 7.92 | 8.11 | 8.01 | 10,886 |
06 Mar 2023 | 7.95 | 8.19 | 7.90 | 8.19 | 8.09 | 12,494 |
03 Mar 2023 | 8.03 | 8.04 | 7.93 | 8.02 | 7.92 | 5,555 |
02 Mar 2023 | 8.00 | 8.10 | 7.86 | 8.02 | 7.92 | 16,969 |
01 Mar 2023 | 8.03 | 8.08 | 7.83 | 8.07 | 7.97 | 25,072 |
28 Feb 2023 | 7.80 | 8.03 | 7.80 | 8.03 | 7.93 | 12,357 |
27 Feb 2023 | 8.03 | 8.03 | 7.73 | 7.76 | 7.66 | 23,581 |
24 Feb 2023 | 8.05 | 8.05 | 7.95 | 7.95 | 7.85 | 1,893 |
23 Feb 2023 | 7.86 | 8.05 | 7.86 | 8.05 | 7.95 | 10,283 |
22 Feb 2023 | 7.66 | 7.94 | 7.66 | 7.85 | 7.75 | 16,360 |
21 Feb 2023 | 7.89 | 7.97 | 7.61 | 7.61 | 7.52 | 5,357 |
20 Feb 2023 | 8.07 | 8.07 | 7.85 | 8.00 | 7.90 | 28,479 |
17 Feb 2023 | 7.99 | 8.08 | 7.95 | 8.08 | 7.98 | 2,830 |
16 Feb 2023 | 8.00 | 8.05 | 7.99 | 8.03 | 7.93 | 12,047 |
15 Feb 2023 | 8.02 | 8.04 | 7.92 | 7.92 | 7.82 | 4,319 |
14 Feb 2023 | 8.12 | 8.12 | 8.01 | 8.05 | 7.95 | 4,211 |
13 Feb 2023 | 8.13 | 8.16 | 8.09 | 8.12 | 8.02 | 11,222 |
10 Feb 2023 | 8.23 | 8.23 | 8.13 | 8.14 | 8.04 | 10,184 |
09 Feb 2023 | 8.18 | 8.20 | 8.14 | 8.20 | 8.10 | 7,686 |
08 Feb 2023 | 8.02 | 8.13 | 8.02 | 8.13 | 8.03 | 35,082 |
07 Feb 2023 | 8.20 | 8.22 | 8.00 | 8.00 | 7.90 | 19,291 |
06 Feb 2023 | 8.25 | 8.25 | 8.19 | 8.19 | 8.09 | 157 |
03 Feb 2023 | 8.10 | 8.25 | 8.10 | 8.17 | 8.07 | 15,886 |
02 Feb 2023 | 8.06 | 8.15 | 8.06 | 8.09 | 7.99 | 2,682 |
01 Feb 2023 | 8.17 | 8.19 | 7.90 | 7.90 | 7.80 | 8,907 |
31 Jan 2023 | 8.12 | 8.20 | 8.12 | 8.15 | 8.05 | 4,628 |
30 Jan 2023 | 8.05 | 8.14 | 8.05 | 8.12 | 8.02 | 15,746 |
27 Jan 2023 | 8.13 | 8.13 | 8.07 | 8.13 | 8.03 | 5,602 |
25 Jan 2023 | 8.06 | 8.11 | 8.01 | 8.10 | 8.00 | 5,402 |
24 Jan 2023 | 8.20 | 8.22 | 8.08 | 8.21 | 8.11 | 10,888 |
23 Jan 2023 | 8.10 | 8.20 | 8.09 | 8.18 | 8.08 | 7,454 |
20 Jan 2023 | 8.19 | 8.20 | 8.05 | 8.07 | 7.97 | 17,203 |
19 Jan 2023 | 8.11 | 8.13 | 8.05 | 8.05 | 7.95 | 4,871 |
18 Jan 2023 | 8.20 | 8.20 | 7.87 | 7.99 | 7.89 | 4,522 |
17 Jan 2023 | 7.96 | 8.11 | 7.95 | 8.10 | 8.00 | 12,064 |
16 Jan 2023 | 7.98 | 7.99 | 7.90 | 7.96 | 7.86 | 5,322 |
13 Jan 2023 | 7.85 | 8.01 | 7.85 | 8.01 | 7.91 | 15,674 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |