Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 100 |
20 May 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
17 May 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
16 May 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
15 May 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
14 May 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
13 May 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - |
10 May 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
09 May 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
08 May 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
07 May 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
06 May 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
03 May 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
02 May 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
30 Apr 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
29 Apr 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
26 Apr 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
25 Apr 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
24 Apr 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
23 Apr 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
22 Apr 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
19 Apr 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
18 Apr 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
17 Apr 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
16 Apr 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
15 Apr 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
12 Apr 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
11 Apr 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
10 Apr 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
09 Apr 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
08 Apr 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
05 Apr 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
04 Apr 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
03 Apr 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
02 Apr 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
28 Mar 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
28 Mar 2024 | 51 Dividend | |||||
27 Mar 2024 | 11.30 | 11.30 | 11.30 | 11.30 | -39.70 | - |
26 Mar 2024 | 11.30 | 11.30 | 11.30 | 11.30 | -39.70 | - |
25 Mar 2024 | 11.40 | 11.40 | 11.40 | 11.40 | -40.05 | - |
22 Mar 2024 | 11.50 | 11.50 | 11.50 | 11.50 | -40.40 | - |
21 Mar 2024 | 11.40 | 11.40 | 11.40 | 11.40 | -40.05 | - |
20 Mar 2024 | 11.00 | 11.00 | 11.00 | 11.00 | -38.65 | - |
19 Mar 2024 | 11.10 | 11.10 | 11.10 | 11.10 | -39.00 | - |
18 Mar 2024 | 11.10 | 11.10 | 11.10 | 11.10 | -39.00 | - |
15 Mar 2024 | 11.10 | 11.10 | 11.10 | 11.10 | -39.00 | - |
14 Mar 2024 | 10.80 | 10.80 | 10.80 | 10.80 | -37.94 | - |
13 Mar 2024 | 10.80 | 10.80 | 10.80 | 10.80 | -37.94 | - |
12 Mar 2024 | 10.80 | 10.80 | 10.80 | 10.80 | -37.94 | - |
11 Mar 2024 | 10.70 | 10.70 | 10.70 | 10.70 | -37.59 | - |
08 Mar 2024 | 10.90 | 10.90 | 10.90 | 10.90 | -38.29 | - |
07 Mar 2024 | 10.60 | 10.60 | 10.60 | 10.60 | -37.24 | - |
06 Mar 2024 | 10.70 | 10.70 | 10.70 | 10.70 | -37.59 | - |
05 Mar 2024 | 10.60 | 10.60 | 10.60 | 10.60 | -37.24 | - |
04 Mar 2024 | 8.80 | 8.80 | 8.80 | 8.80 | -30.92 | - |
01 Mar 2024 | 8.95 | 8.95 | 8.95 | 8.95 | -31.44 | - |
29 Feb 2024 | 8.80 | 8.80 | 8.80 | 8.80 | -30.92 | - |
28 Feb 2024 | 8.70 | 8.70 | 8.70 | 8.70 | -30.57 | - |
27 Feb 2024 | 8.60 | 8.60 | 8.60 | 8.60 | -30.21 | - |
26 Feb 2024 | 8.65 | 8.65 | 8.65 | 8.65 | -30.39 | - |
23 Feb 2024 | 8.60 | 8.60 | 8.60 | 8.60 | -30.21 | - |
22 Feb 2024 | 8.60 | 8.60 | 8.60 | 8.60 | -30.21 | - |
21 Feb 2024 | 8.55 | 8.55 | 8.55 | 8.55 | -30.04 | - |
20 Feb 2024 | 8.60 | 8.60 | 8.60 | 8.60 | -30.21 | - |
19 Feb 2024 | 8.75 | 8.75 | 8.75 | 8.75 | -30.74 | - |
16 Feb 2024 | 8.30 | 8.30 | 8.30 | 8.30 | -29.16 | - |
15 Feb 2024 | 8.35 | 8.35 | 8.35 | 8.35 | -29.34 | - |
14 Feb 2024 | 8.35 | 8.35 | 8.35 | 8.35 | -29.34 | - |
13 Feb 2024 | 8.50 | 8.50 | 8.50 | 8.50 | -29.86 | - |
12 Feb 2024 | 8.50 | 8.50 | 8.50 | 8.50 | -29.86 | - |
09 Feb 2024 | 8.45 | 8.45 | 8.45 | 8.45 | -29.69 | - |
08 Feb 2024 | 8.70 | 8.70 | 8.70 | 8.70 | -30.57 | - |
07 Feb 2024 | 8.80 | 8.80 | 8.80 | 8.80 | -30.92 | - |
06 Feb 2024 | 8.80 | 8.80 | 8.80 | 8.80 | -30.92 | - |
05 Feb 2024 | 8.75 | 8.75 | 8.75 | 8.75 | -30.74 | - |
02 Feb 2024 | 8.45 | 8.45 | 8.45 | 8.45 | -29.69 | - |
01 Feb 2024 | 8.45 | 8.45 | 8.45 | 8.45 | -29.69 | - |
31 Jan 2024 | 8.40 | 8.40 | 8.40 | 8.40 | -29.51 | - |
30 Jan 2024 | 8.35 | 8.35 | 8.35 | 8.35 | -29.34 | - |
29 Jan 2024 | 8.30 | 8.30 | 8.30 | 8.30 | -29.16 | - |
26 Jan 2024 | 8.20 | 8.20 | 8.20 | 8.20 | -28.81 | - |
25 Jan 2024 | 8.20 | 8.20 | 8.20 | 8.20 | -28.81 | - |
24 Jan 2024 | 8.20 | 8.20 | 8.20 | 8.20 | -28.81 | - |
23 Jan 2024 | 8.30 | 8.30 | 8.30 | 8.30 | -29.16 | - |
22 Jan 2024 | 8.30 | 8.30 | 8.30 | 8.30 | -29.16 | - |
19 Jan 2024 | 8.15 | 8.15 | 8.15 | 8.15 | -28.63 | - |
18 Jan 2024 | 8.00 | 8.00 | 8.00 | 8.00 | -28.11 | - |
17 Jan 2024 | 8.10 | 8.10 | 8.10 | 8.10 | -28.46 | - |
16 Jan 2024 | 8.10 | 8.10 | 8.10 | 8.10 | -28.46 | - |
15 Jan 2024 | 8.05 | 8.05 | 8.05 | 8.05 | -28.28 | - |
12 Jan 2024 | 8.05 | 8.05 | 8.05 | 8.05 | -28.28 | - |
11 Jan 2024 | 8.00 | 8.00 | 8.00 | 8.00 | -28.11 | - |
10 Jan 2024 | 7.90 | 7.90 | 7.90 | 7.90 | -27.75 | - |
09 Jan 2024 | 7.85 | 7.85 | 7.85 | 7.85 | -27.58 | - |
08 Jan 2024 | 7.90 | 7.90 | 7.90 | 7.90 | -27.75 | - |
05 Jan 2024 | 7.85 | 7.85 | 7.85 | 7.85 | -27.58 | - |
04 Jan 2024 | 7.90 | 7.90 | 7.90 | 7.90 | -27.75 | - |
03 Jan 2024 | 7.50 | 7.50 | 7.50 | 7.50 | -26.35 | - |
02 Jan 2024 | 7.65 | 7.65 | 7.65 | 7.65 | -26.88 | - |
29 Dec 2023 | 7.65 | 7.65 | 7.65 | 7.65 | -26.88 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |