Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 June 2024 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 250 |
27 June 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - |
26 June 2024 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | - |
25 June 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - |
24 June 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - |
21 June 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - |
20 June 2024 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | - |
19 June 2024 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | - |
18 June 2024 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | - |
17 June 2024 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | - |
14 June 2024 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | - |
13 June 2024 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | - |
12 June 2024 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | - |
11 June 2024 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | - |
10 June 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - |
07 June 2024 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | - |
06 June 2024 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | - |
05 June 2024 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | - |
04 June 2024 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - |
03 June 2024 | 9.88 | 10.02 | 9.88 | 10.02 | 10.02 | 250 |
31 May 2024 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | - |
30 May 2024 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | - |
29 May 2024 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | - |
28 May 2024 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | - |
27 May 2024 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | - |
24 May 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - |
23 May 2024 | 9.18 | 9.18 | 9.12 | 9.12 | 9.12 | 1,000 |
22 May 2024 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | - |
21 May 2024 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | - |
20 May 2024 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | - |
17 May 2024 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | - |
16 May 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - |
15 May 2024 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | - |
14 May 2024 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | - |
13 May 2024 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | - |
10 May 2024 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | - |
09 May 2024 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | - |
08 May 2024 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | - |
07 May 2024 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | - |
06 May 2024 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | - |
03 May 2024 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | - |
02 May 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - |
30 Apr 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - |
29 Apr 2024 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | - |
26 Apr 2024 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | - |
25 Apr 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - |
24 Apr 2024 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | - |
23 Apr 2024 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | - |
22 Apr 2024 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | - |
19 Apr 2024 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | - |
18 Apr 2024 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | - |
17 Apr 2024 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | - |
16 Apr 2024 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | - |
15 Apr 2024 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | - |
12 Apr 2024 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | - |
11 Apr 2024 | 9.45 | 9.57 | 9.45 | 9.57 | 9.57 | 10 |
10 Apr 2024 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | - |
09 Apr 2024 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | - |
08 Apr 2024 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | - |
05 Apr 2024 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | - |
04 Apr 2024 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | - |
03 Apr 2024 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | - |
02 Apr 2024 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | - |
28 Mar 2024 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | - |
28 Mar 2024 | 20.5 Dividend | |||||
27 Mar 2024 | 9.53 | 9.53 | 9.53 | 9.53 | -10.97 | - |
26 Mar 2024 | 9.59 | 9.59 | 9.59 | 9.59 | -11.04 | - |
25 Mar 2024 | 9.70 | 9.70 | 9.70 | 9.70 | -11.16 | - |
22 Mar 2024 | 9.72 | 9.72 | 9.72 | 9.72 | -11.19 | - |
21 Mar 2024 | 9.46 | 9.46 | 9.46 | 9.46 | -10.88 | - |
20 Mar 2024 | 9.32 | 9.32 | 9.32 | 9.32 | -10.73 | - |
19 Mar 2024 | 9.38 | 9.38 | 9.38 | 9.38 | -10.80 | - |
18 Mar 2024 | 9.39 | 9.39 | 9.39 | 9.39 | -10.80 | - |
15 Mar 2024 | 9.38 | 9.38 | 9.38 | 9.38 | -10.79 | - |
14 Mar 2024 | 9.38 | 9.38 | 9.38 | 9.38 | -10.79 | - |
13 Mar 2024 | 9.55 | 9.55 | 9.55 | 9.55 | -10.99 | - |
12 Mar 2024 | 9.56 | 9.56 | 9.56 | 9.56 | -11.01 | - |
11 Mar 2024 | 9.76 | 9.76 | 9.76 | 9.76 | -11.23 | - |
08 Mar 2024 | 10.03 | 10.03 | 10.03 | 10.03 | -11.54 | - |
07 Mar 2024 | 9.95 | 9.95 | 9.95 | 9.95 | -11.45 | - |
06 Mar 2024 | 9.76 | 9.76 | 9.76 | 9.76 | -11.23 | - |
05 Mar 2024 | 9.73 | 9.73 | 9.73 | 9.73 | -11.20 | - |
04 Mar 2024 | 9.60 | 9.73 | 9.60 | 9.73 | -11.20 | 300 |
01 Mar 2024 | 9.60 | 9.60 | 9.60 | 9.60 | -11.05 | - |
29 Feb 2024 | 9.44 | 9.44 | 9.44 | 9.44 | -10.87 | - |
28 Feb 2024 | 9.44 | 9.44 | 9.44 | 9.44 | -10.87 | - |
27 Feb 2024 | 9.44 | 9.44 | 9.44 | 9.44 | -10.87 | - |
26 Feb 2024 | 9.26 | 9.44 | 9.26 | 9.44 | -10.87 | 1,000 |
23 Feb 2024 | 9.14 | 9.14 | 9.14 | 9.14 | -10.52 | - |
22 Feb 2024 | 9.09 | 9.09 | 9.09 | 9.09 | -10.46 | - |
21 Feb 2024 | 9.14 | 9.14 | 9.14 | 9.14 | -10.52 | - |
20 Feb 2024 | 9.20 | 9.22 | 9.20 | 9.22 | -10.61 | 300 |
19 Feb 2024 | 9.20 | 9.20 | 9.20 | 9.20 | -10.59 | - |
16 Feb 2024 | 8.86 | 8.86 | 8.86 | 8.86 | -10.20 | - |
15 Feb 2024 | 8.74 | 8.74 | 8.74 | 8.74 | -10.06 | - |
14 Feb 2024 | 8.74 | 8.74 | 8.74 | 8.74 | -10.06 | - |
13 Feb 2024 | 8.74 | 8.74 | 8.74 | 8.74 | -10.06 | - |
12 Feb 2024 | 8.60 | 8.60 | 8.60 | 8.60 | -9.89 | - |
09 Feb 2024 | 8.59 | 8.59 | 8.56 | 8.56 | -9.86 | 1,000 |
08 Feb 2024 | 8.67 | 8.67 | 8.67 | 8.67 | -9.98 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |