Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 June 2023 | 11.21 | 11.27 | 11.06 | 11.08 | 11.08 | 2,706,952 |
31 May 2023 | 11.45 | 11.49 | 11.21 | 11.24 | 11.24 | 1,589,433 |
30 May 2023 | 11.45 | 11.57 | 11.40 | 11.50 | 11.50 | 507,196 |
29 May 2023 | 11.45 | 11.52 | 11.38 | 11.45 | 11.45 | 819,223 |
26 May 2023 | 11.07 | 11.24 | 11.05 | 11.20 | 11.20 | 1,652,869 |
25 May 2023 | 11.12 | 11.17 | 10.95 | 11.05 | 11.05 | 1,296,762 |
24 May 2023 | 11.27 | 11.43 | 11.21 | 11.31 | 11.31 | 1,478,303 |
23 May 2023 | 11.36 | 11.44 | 11.32 | 11.35 | 11.35 | 1,031,893 |
22 May 2023 | 11.24 | 11.37 | 11.23 | 11.29 | 11.29 | 623,201 |
19 May 2023 | 11.34 | 11.34 | 11.23 | 11.28 | 11.28 | 1,111,324 |
18 May 2023 | 11.29 | 11.36 | 11.22 | 11.34 | 11.34 | 1,735,344 |
17 May 2023 | 11.14 | 11.22 | 11.08 | 11.11 | 11.11 | 2,153,907 |
16 May 2023 | 11.16 | 11.26 | 11.05 | 11.24 | 11.24 | 860,918 |
15 May 2023 | 11.14 | 11.21 | 11.08 | 11.16 | 11.16 | 620,665 |
12 May 2023 | 11.16 | 11.20 | 11.05 | 11.15 | 11.15 | 662,323 |
11 May 2023 | 11.30 | 11.40 | 11.18 | 11.19 | 11.19 | 680,629 |
10 May 2023 | 11.37 | 11.53 | 11.30 | 11.30 | 11.30 | 1,849,539 |
09 May 2023 | 11.50 | 11.59 | 11.38 | 11.41 | 11.41 | 3,913,037 |
08 May 2023 | 11.25 | 11.61 | 11.24 | 11.54 | 11.54 | 1,513,625 |
05 May 2023 | 10.88 | 10.98 | 10.78 | 10.98 | 10.98 | 1,170,640 |
04 May 2023 | 10.82 | 10.93 | 10.79 | 10.92 | 10.92 | 564,178 |
03 May 2023 | 10.74 | 10.85 | 10.61 | 10.80 | 10.80 | 1,092,477 |
02 May 2023 | 10.90 | 11.01 | 10.81 | 10.83 | 10.83 | 1,731,967 |
01 May 2023 | 11.09 | 11.16 | 10.89 | 10.94 | 10.94 | 1,263,501 |
28 Apr 2023 | 11.00 | 11.02 | 10.80 | 10.97 | 10.97 | 1,225,704 |
27 Apr 2023 | 11.01 | 11.10 | 10.73 | 10.83 | 10.83 | 1,342,338 |
26 Apr 2023 | 10.86 | 11.08 | 10.81 | 10.99 | 10.99 | 1,972,994 |
24 Apr 2023 | 11.02 | 11.06 | 10.92 | 11.01 | 11.01 | 1,935,313 |
21 Apr 2023 | 11.15 | 11.31 | 10.79 | 11.12 | 11.12 | 4,534,055 |
20 Apr 2023 | 11.50 | 11.70 | 11.44 | 11.55 | 11.55 | 2,930,987 |
19 Apr 2023 | 11.63 | 11.77 | 11.61 | 11.72 | 11.72 | 1,874,191 |
18 Apr 2023 | 11.57 | 11.68 | 11.53 | 11.55 | 11.55 | 2,020,719 |
17 Apr 2023 | 11.65 | 11.67 | 11.57 | 11.60 | 11.60 | 1,561,248 |
14 Apr 2023 | 11.64 | 11.79 | 11.54 | 11.68 | 11.68 | 1,383,413 |
13 Apr 2023 | 11.64 | 11.68 | 11.49 | 11.61 | 11.61 | 1,395,664 |
12 Apr 2023 | 11.55 | 11.73 | 11.48 | 11.65 | 11.65 | 2,235,153 |
11 Apr 2023 | 11.26 | 11.67 | 11.21 | 11.41 | 11.41 | 2,010,771 |
06 Apr 2023 | 11.12 | 11.23 | 11.01 | 11.08 | 11.08 | 4,312,231 |
05 Apr 2023 | 11.01 | 11.09 | 10.97 | 11.07 | 11.07 | 2,982,796 |
04 Apr 2023 | 10.85 | 11.05 | 10.83 | 10.99 | 10.99 | 3,077,502 |
03 Apr 2023 | 10.70 | 10.77 | 10.67 | 10.76 | 10.76 | 1,045,882 |
31 Mar 2023 | 10.60 | 10.63 | 10.49 | 10.62 | 10.62 | 2,134,064 |
30 Mar 2023 | 10.50 | 10.59 | 10.43 | 10.53 | 10.53 | 1,461,519 |
29 Mar 2023 | 10.35 | 10.57 | 10.28 | 10.42 | 10.42 | 1,456,436 |
28 Mar 2023 | 10.28 | 10.44 | 10.19 | 10.26 | 10.26 | 1,423,188 |
27 Mar 2023 | 10.02 | 10.20 | 10.02 | 10.16 | 10.16 | 1,342,244 |
24 Mar 2023 | 9.89 | 10.16 | 9.89 | 10.13 | 10.13 | 879,675 |
23 Mar 2023 | 10.06 | 10.13 | 9.89 | 10.00 | 10.00 | 896,032 |
22 Mar 2023 | 10.14 | 10.17 | 10.07 | 10.09 | 10.09 | 1,086,743 |
21 Mar 2023 | 10.01 | 10.06 | 9.87 | 9.99 | 9.99 | 895,728 |
20 Mar 2023 | 9.90 | 10.04 | 9.85 | 9.90 | 9.90 | 1,544,426 |
17 Mar 2023 | 9.90 | 10.05 | 9.83 | 10.05 | 10.05 | 1,642,495 |
16 Mar 2023 | 9.73 | 9.89 | 9.70 | 9.89 | 9.89 | 2,297,576 |
15 Mar 2023 | 10.22 | 10.26 | 10.06 | 10.12 | 10.12 | 1,601,138 |
14 Mar 2023 | 10.27 | 10.27 | 10.06 | 10.15 | 10.15 | 1,734,693 |
13 Mar 2023 | 10.28 | 10.45 | 10.22 | 10.41 | 10.41 | 968,301 |
10 Mar 2023 | 10.67 | 10.67 | 10.41 | 10.41 | 10.41 | 1,589,500 |
09 Mar 2023 | 10.71 | 10.85 | 10.64 | 10.85 | 10.85 | 1,462,716 |
08 Mar 2023 | 10.49 | 10.74 | 10.49 | 10.60 | 10.60 | 1,651,100 |
07 Mar 2023 | 10.48 | 10.75 | 10.43 | 10.72 | 10.72 | 1,301,480 |
06 Mar 2023 | 10.76 | 10.80 | 10.41 | 10.61 | 10.61 | 1,479,994 |
05 Mar 2023 | 0.2 Dividend | |||||
03 Mar 2023 | 11.03 | 11.07 | 10.74 | 10.92 | 10.72 | 2,146,158 |
02 Mar 2023 | 10.87 | 11.31 | 10.78 | 10.98 | 10.78 | 2,985,586 |
01 Mar 2023 | 10.40 | 10.81 | 10.38 | 10.77 | 10.57 | 1,131,760 |
28 Feb 2023 | 10.44 | 10.45 | 10.29 | 10.42 | 10.23 | 1,667,415 |
27 Feb 2023 | 10.32 | 10.37 | 10.02 | 10.21 | 10.02 | 1,213,791 |
24 Feb 2023 | 10.70 | 10.79 | 10.40 | 10.47 | 10.28 | 1,321,711 |
23 Feb 2023 | 10.40 | 10.72 | 10.32 | 10.62 | 10.43 | 1,353,327 |
22 Feb 2023 | 10.46 | 10.61 | 10.28 | 10.50 | 10.31 | 1,481,613 |
21 Feb 2023 | 10.90 | 10.99 | 10.58 | 10.63 | 10.44 | 2,006,542 |
20 Feb 2023 | 10.69 | 10.76 | 10.49 | 10.70 | 10.50 | 1,100,585 |
17 Feb 2023 | 10.90 | 11.00 | 10.70 | 10.70 | 10.50 | 1,314,867 |
16 Feb 2023 | 10.98 | 11.03 | 10.82 | 10.92 | 10.72 | 999,098 |
15 Feb 2023 | 11.06 | 11.07 | 10.85 | 10.91 | 10.71 | 613,955 |
14 Feb 2023 | 11.00 | 11.06 | 10.87 | 10.92 | 10.72 | 1,040,579 |
13 Feb 2023 | 10.82 | 11.01 | 10.73 | 10.85 | 10.65 | 779,632 |
10 Feb 2023 | 11.01 | 11.10 | 10.76 | 10.87 | 10.67 | 1,759,112 |
09 Feb 2023 | 11.19 | 11.31 | 11.13 | 11.24 | 11.03 | 995,385 |
08 Feb 2023 | 11.17 | 11.31 | 11.13 | 11.31 | 11.10 | 1,366,849 |
07 Feb 2023 | 11.12 | 11.26 | 11.09 | 11.10 | 10.90 | 1,467,426 |
06 Feb 2023 | 11.18 | 11.38 | 11.09 | 11.14 | 10.94 | 1,039,879 |
03 Feb 2023 | 11.26 | 11.39 | 11.08 | 11.25 | 11.04 | 1,279,143 |
02 Feb 2023 | 11.15 | 11.33 | 11.14 | 11.27 | 11.06 | 2,919,314 |
01 Feb 2023 | 10.94 | 11.15 | 10.93 | 11.07 | 10.87 | 1,857,794 |
31 Jan 2023 | 11.02 | 11.07 | 10.79 | 10.80 | 10.60 | 2,171,449 |
30 Jan 2023 | 11.14 | 11.21 | 11.05 | 11.05 | 10.85 | 975,507 |
27 Jan 2023 | 11.24 | 11.38 | 11.06 | 11.14 | 10.94 | 2,419,789 |
25 Jan 2023 | 10.97 | 11.07 | 10.78 | 10.97 | 10.77 | 2,771,639 |
24 Jan 2023 | 10.68 | 10.91 | 10.68 | 10.76 | 10.56 | 1,512,159 |
23 Jan 2023 | 10.70 | 10.74 | 10.47 | 10.54 | 10.35 | 1,307,206 |
20 Jan 2023 | 10.69 | 10.70 | 10.56 | 10.67 | 10.47 | 2,167,253 |
19 Jan 2023 | 10.41 | 10.70 | 10.37 | 10.69 | 10.49 | 1,679,581 |
18 Jan 2023 | 10.41 | 10.48 | 10.30 | 10.41 | 10.22 | 1,537,503 |
17 Jan 2023 | 10.25 | 10.50 | 10.25 | 10.43 | 10.24 | 1,251,592 |
16 Jan 2023 | 10.34 | 10.49 | 10.28 | 10.45 | 10.26 | 968,154 |
13 Jan 2023 | 10.40 | 10.48 | 10.17 | 10.24 | 10.05 | 1,298,526 |
12 Jan 2023 | 10.55 | 10.60 | 10.45 | 10.51 | 10.32 | 1,813,979 |
11 Jan 2023 | 10.47 | 10.56 | 10.41 | 10.43 | 10.24 | 1,208,944 |
10 Jan 2023 | 10.53 | 10.55 | 10.34 | 10.37 | 10.18 | 1,376,994 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |