Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | 494 |
03 May 2024 | 9.02 | 9.13 | 9.02 | 9.13 | 9.13 | 1,695 |
02 May 2024 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | - |
30 Apr 2024 | 9.20 | 9.20 | 9.16 | 9.16 | 9.16 | - |
29 Apr 2024 | 8.91 | 9.53 | 8.91 | 9.53 | 9.53 | - |
26 Apr 2024 | 9.16 | 9.16 | 9.12 | 9.12 | 9.12 | - |
25 Apr 2024 | 9.25 | 9.43 | 9.25 | 9.43 | 9.43 | - |
24 Apr 2024 | 9.52 | 9.52 | 9.50 | 9.50 | 9.50 | - |
23 Apr 2024 | 9.85 | 9.85 | 9.83 | 9.83 | 9.83 | - |
22 Apr 2024 | 9.76 | 9.91 | 9.76 | 9.91 | 9.91 | 77 |
19 Apr 2024 | 9.31 | 9.69 | 9.31 | 9.69 | 9.69 | - |
18 Apr 2024 | 9.25 | 9.27 | 9.25 | 9.27 | 9.27 | 565 |
17 Apr 2024 | 9.34 | 9.49 | 9.34 | 9.49 | 9.49 | - |
16 Apr 2024 | 9.17 | 9.38 | 9.17 | 9.38 | 9.38 | - |
15 Apr 2024 | 9.24 | 9.30 | 9.24 | 9.30 | 9.30 | 340 |
12 Apr 2024 | 9.25 | 9.33 | 9.25 | 9.33 | 9.33 | 200 |
11 Apr 2024 | 9.22 | 9.41 | 9.22 | 9.41 | 9.41 | - |
10 Apr 2024 | 9.43 | 9.70 | 9.38 | 9.38 | 9.38 | 50 |
09 Apr 2024 | 9.38 | 9.59 | 9.34 | 9.59 | 9.59 | 6 |
08 Apr 2024 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | - |
05 Apr 2024 | 8.90 | 9.11 | 8.90 | 9.11 | 9.11 | - |
04 Apr 2024 | 8.72 | 9.15 | 8.72 | 9.15 | 9.15 | - |
03 Apr 2024 | 8.42 | 8.82 | 8.42 | 8.82 | 8.82 | - |
02 Apr 2024 | 9.04 | 9.04 | 8.82 | 8.82 | 8.82 | - |
28 Mar 2024 | 8.91 | 9.30 | 8.91 | 9.30 | 9.30 | - |
27 Mar 2024 | 8.89 | 9.15 | 8.89 | 9.15 | 9.15 | - |
26 Mar 2024 | 8.88 | 9.20 | 8.88 | 9.20 | 9.20 | - |
25 Mar 2024 | 8.82 | 9.14 | 8.82 | 9.14 | 9.14 | - |
22 Mar 2024 | 8.89 | 9.11 | 8.89 | 9.11 | 9.11 | 565 |
21 Mar 2024 | 9.13 | 9.13 | 9.10 | 9.10 | 9.10 | 500 |
20 Mar 2024 | 8.79 | 9.09 | 8.79 | 9.09 | 9.09 | - |
19 Mar 2024 | 8.76 | 8.97 | 8.76 | 8.97 | 8.97 | - |
18 Mar 2024 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | - |
15 Mar 2024 | 8.75 | 9.05 | 8.75 | 9.05 | 9.05 | - |
14 Mar 2024 | 8.83 | 9.04 | 8.73 | 9.04 | 9.04 | 100 |
14 Mar 2024 | 0.089 Dividend | |||||
13 Mar 2024 | 8.63 | 9.25 | 8.63 | 9.05 | 8.96 | 109 |
12 Mar 2024 | 8.39 | 8.90 | 8.39 | 8.90 | 8.82 | 40 |
11 Mar 2024 | 8.40 | 8.59 | 8.40 | 8.49 | 8.41 | 451 |
08 Mar 2024 | 8.93 | 8.93 | 8.71 | 8.71 | 8.62 | - |
07 Mar 2024 | 9.11 | 9.22 | 9.01 | 9.22 | 9.13 | 279 |
06 Mar 2024 | 9.50 | 9.57 | 9.50 | 9.57 | 9.48 | - |
05 Mar 2024 | 9.73 | 9.73 | 9.70 | 9.70 | 9.61 | - |
04 Mar 2024 | 10.33 | 10.33 | 10.33 | 10.33 | 10.23 | - |
01 Mar 2024 | 10.61 | 10.69 | 10.61 | 10.69 | 10.58 | - |
29 Feb 2024 | 10.65 | 10.66 | 10.60 | 10.66 | 10.56 | 100 |
28 Feb 2024 | 10.52 | 10.63 | 10.52 | 10.63 | 10.53 | - |
27 Feb 2024 | 10.38 | 10.64 | 10.38 | 10.64 | 10.54 | - |
26 Feb 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 10.51 | - |
23 Feb 2024 | 10.61 | 10.63 | 10.61 | 10.63 | 10.53 | - |
22 Feb 2024 | 10.30 | 10.64 | 10.30 | 10.64 | 10.54 | - |
21 Feb 2024 | 10.50 | 10.50 | 10.48 | 10.48 | 10.38 | 300 |
20 Feb 2024 | 10.51 | 10.76 | 10.51 | 10.76 | 10.65 | - |
19 Feb 2024 | 10.61 | 10.73 | 10.61 | 10.73 | 10.63 | - |
16 Feb 2024 | 10.81 | 10.84 | 10.81 | 10.84 | 10.73 | - |
15 Feb 2024 | 10.81 | 10.97 | 10.81 | 10.97 | 10.86 | - |
14 Feb 2024 | 11.07 | 11.07 | 10.90 | 10.90 | 10.80 | - |
13 Feb 2024 | 11.57 | 11.57 | 11.36 | 11.36 | 11.25 | 1,000 |
12 Feb 2024 | 11.70 | 11.85 | 11.70 | 11.85 | 11.73 | 1,978 |
09 Feb 2024 | 11.30 | 11.83 | 11.30 | 11.83 | 11.71 | - |
08 Feb 2024 | 11.13 | 11.51 | 11.13 | 11.51 | 11.39 | - |
07 Feb 2024 | 11.09 | 11.39 | 11.09 | 11.39 | 11.28 | - |
06 Feb 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.19 | - |
05 Feb 2024 | 11.31 | 11.31 | 11.31 | 11.31 | 11.20 | - |
02 Feb 2024 | 11.47 | 11.56 | 11.47 | 11.56 | 11.45 | - |
01 Feb 2024 | 11.11 | 11.52 | 11.11 | 11.52 | 11.40 | - |
31 Jan 2024 | 11.05 | 11.27 | 11.05 | 11.27 | 11.16 | - |
30 Jan 2024 | 11.27 | 11.27 | 11.15 | 11.15 | 11.04 | - |
29 Jan 2024 | 10.94 | 11.51 | 10.94 | 11.51 | 11.40 | - |
26 Jan 2024 | 10.91 | 11.27 | 10.91 | 11.27 | 11.16 | - |
25 Jan 2024 | 11.19 | 11.19 | 11.00 | 11.15 | 11.04 | 302 |
24 Jan 2024 | 11.32 | 11.35 | 11.32 | 11.35 | 11.23 | - |
23 Jan 2024 | 10.98 | 11.47 | 10.98 | 11.47 | 11.35 | - |
22 Jan 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.78 | - |
19 Jan 2024 | 10.85 | 10.85 | 10.70 | 10.70 | 10.59 | - |
18 Jan 2024 | 10.65 | 11.08 | 10.65 | 11.08 | 10.97 | - |
17 Jan 2024 | 10.53 | 10.53 | 10.39 | 10.39 | 10.29 | - |
16 Jan 2024 | 10.69 | 10.91 | 10.69 | 10.91 | 10.80 | 260 |
15 Jan 2024 | 10.81 | 10.94 | 10.81 | 10.94 | 10.83 | - |
12 Jan 2024 | 10.91 | 10.93 | 10.91 | 10.93 | 10.82 | - |
11 Jan 2024 | 10.91 | 11.01 | 10.91 | 11.01 | 10.90 | 183 |
10 Jan 2024 | 11.20 | 11.20 | 11.03 | 11.03 | 10.92 | 150 |
09 Jan 2024 | 11.21 | 11.31 | 11.21 | 11.31 | 11.19 | - |
08 Jan 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.09 | - |
05 Jan 2024 | 10.90 | 11.30 | 10.90 | 11.30 | 11.18 | - |
04 Jan 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.13 | - |
03 Jan 2024 | 11.34 | 11.34 | 11.33 | 11.33 | 11.22 | - |
02 Jan 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.16 | - |
29 Dec 2023 | 11.15 | 11.20 | 11.15 | 11.20 | 11.09 | 100 |
28 Dec 2023 | 11.31 | 11.43 | 11.31 | 11.43 | 11.31 | - |
27 Dec 2023 | 11.19 | 11.19 | 11.19 | 11.19 | 11.08 | - |
22 Dec 2023 | 11.32 | 11.32 | 11.31 | 11.31 | 11.20 | - |
21 Dec 2023 | 11.35 | 11.56 | 11.35 | 11.56 | 11.45 | - |
20 Dec 2023 | 11.56 | 11.65 | 11.56 | 11.65 | 11.53 | - |
19 Dec 2023 | 11.30 | 11.73 | 11.30 | 11.73 | 11.61 | 100 |
18 Dec 2023 | 11.21 | 11.31 | 11.21 | 11.31 | 11.19 | - |
15 Dec 2023 | 10.45 | 11.15 | 10.45 | 10.90 | 10.80 | 117 |
14 Dec 2023 | 10.22 | 10.65 | 10.22 | 10.65 | 10.54 | 1,069 |
13 Dec 2023 | 9.46 | 10.22 | 9.46 | 9.87 | 9.77 | 450 |
12 Dec 2023 | 9.26 | 9.35 | 9.26 | 9.35 | 9.26 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |