Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | - |
20 May 2024 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | - |
17 May 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - |
16 May 2024 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | - |
15 May 2024 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | - |
14 May 2024 | 9.65 | 9.65 | 9.61 | 9.61 | 9.61 | - |
13 May 2024 | 9.45 | 9.45 | 9.40 | 9.40 | 9.40 | - |
10 May 2024 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | - |
09 May 2024 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | - |
08 May 2024 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | - |
07 May 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
06 May 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | - |
03 May 2024 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | - |
02 May 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - |
30 Apr 2024 | 10.64 | 10.66 | 10.64 | 10.66 | 10.66 | - |
29 Apr 2024 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | - |
26 Apr 2024 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | - |
25 Apr 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - |
24 Apr 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
23 Apr 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
22 Apr 2024 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | - |
19 Apr 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 5 |
18 Apr 2024 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | - |
17 Apr 2024 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | - |
16 Apr 2024 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | - |
15 Apr 2024 | 10.94 | 10.98 | 10.94 | 10.98 | 10.98 | - |
12 Apr 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | - |
11 Apr 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - |
10 Apr 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - |
09 Apr 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - |
08 Apr 2024 | 10.80 | 10.81 | 10.80 | 10.81 | 10.81 | 75 |
05 Apr 2024 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | - |
04 Apr 2024 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | - |
03 Apr 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - |
02 Apr 2024 | 10.34 | 10.36 | 10.34 | 10.36 | 10.36 | - |
28 Mar 2024 | 10.66 | 10.70 | 10.66 | 10.70 | 10.70 | - |
28 Mar 2024 | 25 Dividend | |||||
27 Mar 2024 | 10.92 | 10.92 | 10.92 | 10.92 | -14.08 | - |
26 Mar 2024 | 10.84 | 10.84 | 10.84 | 10.84 | -13.98 | - |
25 Mar 2024 | 10.72 | 10.72 | 10.72 | 10.72 | -13.82 | - |
22 Mar 2024 | 10.92 | 10.94 | 10.92 | 10.94 | -14.11 | - |
21 Mar 2024 | 10.68 | 10.68 | 10.68 | 10.68 | -13.77 | - |
20 Mar 2024 | 10.48 | 10.80 | 10.48 | 10.80 | -13.93 | 800 |
19 Mar 2024 | 10.60 | 10.60 | 10.60 | 10.60 | -13.67 | - |
18 Mar 2024 | 10.40 | 10.40 | 10.40 | 10.40 | -13.41 | - |
15 Mar 2024 | 10.14 | 10.14 | 10.14 | 10.14 | -13.07 | - |
14 Mar 2024 | 9.95 | 10.10 | 9.95 | 10.10 | -13.02 | 24 |
13 Mar 2024 | 9.82 | 9.82 | 9.82 | 9.82 | -12.66 | - |
12 Mar 2024 | 9.74 | 9.74 | 9.74 | 9.74 | -12.56 | - |
11 Mar 2024 | 9.72 | 9.72 | 9.72 | 9.72 | -12.53 | - |
08 Mar 2024 | 10.10 | 10.10 | 10.10 | 10.10 | -13.02 | - |
07 Mar 2024 | 10.24 | 10.24 | 10.24 | 10.24 | -13.20 | - |
06 Mar 2024 | 10.84 | 10.84 | 10.84 | 10.84 | -13.98 | - |
05 Mar 2024 | 10.58 | 10.58 | 10.58 | 10.58 | -13.64 | - |
04 Mar 2024 | 10.52 | 10.52 | 10.52 | 10.52 | -13.56 | - |
01 Mar 2024 | 10.74 | 10.74 | 10.66 | 10.66 | -13.74 | 1,600 |
29 Feb 2024 | 10.74 | 10.74 | 10.74 | 10.74 | -13.85 | - |
28 Feb 2024 | 10.76 | 10.76 | 10.76 | 10.76 | -13.87 | - |
27 Feb 2024 | 10.92 | 10.92 | 10.76 | 10.76 | -13.87 | - |
26 Feb 2024 | 10.96 | 10.96 | 10.96 | 10.96 | -14.13 | - |
23 Feb 2024 | 10.98 | 10.98 | 10.98 | 10.98 | -14.16 | - |
22 Feb 2024 | 10.98 | 10.98 | 10.98 | 10.98 | -14.16 | - |
21 Feb 2024 | 10.66 | 10.66 | 10.66 | 10.66 | -13.74 | - |
20 Feb 2024 | 10.62 | 10.62 | 10.62 | 10.62 | -13.69 | - |
19 Feb 2024 | 10.70 | 10.70 | 10.70 | 10.70 | -13.80 | - |
16 Feb 2024 | 10.64 | 10.64 | 10.64 | 10.64 | -13.72 | - |
15 Feb 2024 | 10.56 | 10.56 | 10.56 | 10.56 | -13.62 | - |
14 Feb 2024 | 10.46 | 10.46 | 10.46 | 10.46 | -13.49 | - |
13 Feb 2024 | 10.98 | 10.98 | 10.98 | 10.98 | -14.16 | - |
12 Feb 2024 | 11.68 | 11.68 | 11.68 | 11.68 | -15.06 | - |
09 Feb 2024 | 11.80 | 11.80 | 11.80 | 11.80 | -15.21 | - |
08 Feb 2024 | 12.06 | 12.06 | 12.06 | 12.06 | -15.55 | - |
07 Feb 2024 | 11.80 | 11.80 | 11.80 | 11.80 | -15.21 | - |
06 Feb 2024 | 11.54 | 11.54 | 11.54 | 11.54 | -14.88 | - |
05 Feb 2024 | 11.42 | 11.42 | 11.42 | 11.42 | -14.72 | - |
02 Feb 2024 | 10.98 | 10.98 | 10.98 | 10.98 | -14.16 | - |
01 Feb 2024 | 11.26 | 11.26 | 11.26 | 11.26 | -14.52 | - |
31 Jan 2024 | 11.30 | 11.30 | 11.30 | 11.30 | -14.57 | - |
30 Jan 2024 | 11.10 | 11.10 | 11.10 | 11.10 | -14.31 | - |
29 Jan 2024 | 10.88 | 10.88 | 10.88 | 10.88 | -14.03 | - |
26 Jan 2024 | 10.56 | 10.58 | 10.56 | 10.58 | -13.64 | - |
25 Jan 2024 | 10.58 | 10.58 | 10.58 | 10.58 | -13.64 | - |
24 Jan 2024 | 10.56 | 10.56 | 10.56 | 10.56 | -13.62 | - |
23 Jan 2024 | 10.70 | 10.70 | 10.70 | 10.70 | -13.80 | - |
22 Jan 2024 | 10.72 | 10.72 | 10.72 | 10.72 | -13.82 | - |
19 Jan 2024 | 10.62 | 10.62 | 10.62 | 10.62 | -13.69 | - |
18 Jan 2024 | 10.70 | 10.70 | 10.70 | 10.70 | -13.80 | - |
17 Jan 2024 | 10.44 | 10.44 | 10.44 | 10.44 | -13.46 | - |
16 Jan 2024 | 10.30 | 10.30 | 10.30 | 10.30 | -13.28 | - |
15 Jan 2024 | 10.46 | 10.46 | 10.46 | 10.46 | -13.49 | - |
12 Jan 2024 | 10.44 | 10.46 | 10.44 | 10.46 | -13.49 | 100 |
11 Jan 2024 | 10.68 | 10.68 | 10.68 | 10.68 | -13.77 | - |
10 Jan 2024 | 10.38 | 10.56 | 10.38 | 10.56 | -13.62 | - |
09 Jan 2024 | 10.24 | 10.24 | 10.24 | 10.24 | -13.20 | - |
08 Jan 2024 | 10.12 | 10.12 | 10.12 | 10.12 | -13.05 | - |
05 Jan 2024 | 10.04 | 10.04 | 10.04 | 10.04 | -12.95 | - |
04 Jan 2024 | 10.20 | 10.20 | 10.20 | 10.20 | -13.15 | 388 |
03 Jan 2024 | 9.71 | 9.71 | 9.71 | 9.71 | -12.52 | - |
02 Jan 2024 | 9.68 | 9.68 | 9.68 | 9.68 | -12.48 | - |
29 Dec 2023 | 9.65 | 9.65 | 9.65 | 9.65 | -12.44 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |