Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 June 2024 | 10.00 | 10.00 | 9.90 | 9.90 | 9.90 | - |
13 June 2024 | 10.30 | 10.30 | 10.20 | 10.20 | 10.20 | - |
12 June 2024 | 10.30 | 10.50 | 10.30 | 10.50 | 10.50 | - |
11 June 2024 | 10.90 | 10.90 | 10.50 | 10.50 | 10.50 | - |
10 June 2024 | 10.70 | 11.00 | 10.60 | 11.00 | 11.00 | - |
07 June 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
06 June 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
05 June 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
04 June 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
03 June 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
31 May 2024 | 10.80 | 11.00 | 10.80 | 11.00 | 11.00 | - |
30 May 2024 | 10.70 | 11.00 | 10.70 | 11.00 | 11.00 | - |
29 May 2024 | 10.80 | 10.90 | 10.70 | 10.80 | 10.80 | - |
28 May 2024 | 10.60 | 11.00 | 10.60 | 10.80 | 10.80 | - |
27 May 2024 | 10.70 | 10.70 | 10.60 | 10.70 | 10.70 | - |
24 May 2024 | 10.80 | 11.10 | 10.80 | 10.80 | 10.80 | - |
23 May 2024 | 10.90 | 11.10 | 10.90 | 11.00 | 11.00 | - |
22 May 2024 | 11.40 | 11.40 | 11.10 | 11.10 | 11.10 | - |
21 May 2024 | 11.60 | 11.60 | 11.50 | 11.50 | 11.50 | - |
20 May 2024 | 10.70 | 11.20 | 10.70 | 11.20 | 11.20 | - |
17 May 2024 | 10.40 | 10.80 | 10.40 | 10.80 | 10.80 | - |
16 May 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - |
15 May 2024 | 9.60 | 9.60 | 9.15 | 9.40 | 9.40 | - |
14 May 2024 | 9.35 | 9.65 | 9.35 | 9.65 | 9.65 | - |
13 May 2024 | 9.45 | 9.50 | 9.45 | 9.45 | 9.45 | - |
10 May 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
09 May 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - |
08 May 2024 | 9.20 | 9.35 | 9.20 | 9.35 | 9.35 | - |
07 May 2024 | 8.60 | 8.65 | 8.60 | 8.65 | 8.65 | - |
06 May 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - |
03 May 2024 | 8.60 | 8.70 | 8.60 | 8.70 | 8.70 | - |
02 May 2024 | 8.35 | 8.75 | 8.35 | 8.75 | 8.75 | - |
30 Apr 2024 | 8.55 | 8.85 | 8.55 | 8.80 | 8.80 | - |
29 Apr 2024 | 8.60 | 8.75 | 8.60 | 8.60 | 8.60 | - |
26 Apr 2024 | 8.50 | 8.75 | 8.50 | 8.75 | 8.75 | - |
25 Apr 2024 | 8.50 | 8.60 | 8.50 | 8.60 | 8.60 | - |
24 Apr 2024 | 8.55 | 8.70 | 8.55 | 8.60 | 8.60 | - |
23 Apr 2024 | 8.45 | 8.65 | 8.45 | 8.65 | 8.65 | - |
22 Apr 2024 | 8.45 | 8.50 | 8.45 | 8.50 | 8.50 | - |
19 Apr 2024 | 8.70 | 8.80 | 8.55 | 8.55 | 8.55 | - |
18 Apr 2024 | 8.40 | 8.75 | 8.40 | 8.75 | 8.75 | - |
17 Apr 2024 | 8.25 | 8.55 | 8.25 | 8.35 | 8.35 | - |
16 Apr 2024 | 7.70 | 8.55 | 7.70 | 8.35 | 8.35 | - |
15 Apr 2024 | 7.90 | 8.15 | 7.85 | 7.85 | 7.85 | - |
12 Apr 2024 | 8.05 | 8.15 | 8.05 | 8.15 | 8.15 | - |
11 Apr 2024 | 7.80 | 8.35 | 7.80 | 8.35 | 8.35 | - |
10 Apr 2024 | 7.50 | 8.05 | 7.50 | 7.95 | 7.95 | - |
09 Apr 2024 | 8.05 | 8.05 | 7.70 | 7.75 | 7.75 | - |
08 Apr 2024 | 7.60 | 7.95 | 7.60 | 7.90 | 7.90 | - |
05 Apr 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - |
04 Apr 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
03 Apr 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - |
02 Apr 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
28 Mar 2024 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | - |
27 Mar 2024 | 7.71 | 7.78 | 7.64 | 7.71 | 7.71 | 3,500 |
26 Mar 2024 | 8.00 | 8.00 | 7.92 | 7.92 | 7.92 | - |
25 Mar 2024 | 8.26 | 8.26 | 8.25 | 8.25 | 8.25 | - |
22 Mar 2024 | 8.31 | 8.45 | 8.31 | 8.45 | 8.45 | 500 |
22 Mar 2024 | 0.075 Dividend | |||||
21 Mar 2024 | 7.96 | 7.99 | 7.96 | 7.98 | 7.90 | - |
20 Mar 2024 | 8.13 | 8.13 | 7.97 | 7.97 | 7.90 | - |
19 Mar 2024 | 8.20 | 8.32 | 8.16 | 8.24 | 8.16 | - |
18 Mar 2024 | 7.77 | 8.40 | 7.77 | 8.30 | 8.22 | - |
15 Mar 2024 | 7.78 | 7.78 | 7.78 | 7.78 | 7.71 | - |
14 Mar 2024 | 8.13 | 8.13 | 8.13 | 8.13 | 8.05 | - |
13 Mar 2024 | 7.57 | 8.26 | 7.57 | 8.26 | 8.18 | - |
12 Mar 2024 | 7.27 | 7.68 | 7.27 | 7.68 | 7.61 | - |
11 Mar 2024 | 7.47 | 7.47 | 7.47 | 7.47 | 7.40 | - |
08 Mar 2024 | 7.48 | 7.57 | 7.48 | 7.57 | 7.50 | - |
07 Mar 2024 | 7.28 | 7.61 | 7.28 | 7.60 | 7.53 | - |
06 Mar 2024 | 7.22 | 7.48 | 7.22 | 7.36 | 7.29 | - |
05 Mar 2024 | 7.20 | 7.38 | 7.20 | 7.36 | 7.29 | - |
04 Mar 2024 | 7.44 | 7.44 | 7.25 | 7.29 | 7.22 | - |
01 Mar 2024 | 7.33 | 7.33 | 7.33 | 7.33 | 7.26 | - |
29 Feb 2024 | 7.24 | 7.24 | 7.24 | 7.24 | 7.17 | - |
28 Feb 2024 | 7.02 | 7.03 | 7.02 | 7.03 | 6.96 | - |
27 Feb 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.79 | - |
26 Feb 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.13 | - |
23 Feb 2024 | 6.90 | 7.32 | 6.90 | 7.32 | 7.25 | - |
22 Feb 2024 | 6.73 | 6.73 | 6.73 | 6.73 | 6.67 | - |
21 Feb 2024 | 6.64 | 6.64 | 6.64 | 6.64 | 6.58 | - |
20 Feb 2024 | 6.76 | 6.76 | 6.76 | 6.76 | 6.70 | - |
19 Feb 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.69 | - |
16 Feb 2024 | 6.55 | 6.85 | 6.55 | 6.83 | 6.77 | - |
15 Feb 2024 | 6.59 | 6.59 | 6.51 | 6.57 | 6.51 | - |
14 Feb 2024 | 6.72 | 6.72 | 6.65 | 6.65 | 6.59 | - |
13 Feb 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.49 | - |
12 Feb 2024 | 6.46 | 6.62 | 6.46 | 6.62 | 6.56 | - |
09 Feb 2024 | 6.65 | 6.75 | 6.65 | 6.75 | 6.69 | - |
08 Feb 2024 | 6.67 | 6.74 | 6.67 | 6.73 | 6.67 | - |
07 Feb 2024 | 6.81 | 6.81 | 6.70 | 6.73 | 6.67 | - |
06 Feb 2024 | 6.75 | 7.03 | 6.75 | 6.97 | 6.90 | - |
05 Feb 2024 | 6.60 | 6.86 | 6.60 | 6.86 | 6.80 | - |
02 Feb 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.34 | - |
01 Feb 2024 | 6.71 | 6.71 | 6.70 | 6.70 | 6.64 | - |
31 Jan 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.79 | - |
30 Jan 2024 | 6.89 | 6.89 | 6.89 | 6.89 | 6.83 | - |
29 Jan 2024 | 7.17 | 7.17 | 7.17 | 7.17 | 7.10 | - |
26 Jan 2024 | 6.76 | 7.06 | 6.76 | 7.06 | 6.99 | - |
25 Jan 2024 | 7.02 | 7.02 | 6.80 | 6.80 | 6.74 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |