Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 8.38 | 8.43 | 8.31 | 8.33 | 8.33 | 258,572 |
02 May 2024 | 8.44 | 8.46 | 8.37 | 8.39 | 8.39 | 148,395 |
30 Apr 2024 | 8.30 | 8.43 | 8.24 | 8.43 | 8.43 | 188,219 |
29 Apr 2024 | 8.38 | 8.40 | 8.20 | 8.23 | 8.23 | 178,229 |
26 Apr 2024 | 8.25 | 8.39 | 8.25 | 8.38 | 8.38 | 146,863 |
25 Apr 2024 | 8.22 | 8.35 | 8.22 | 8.27 | 8.27 | 114,828 |
24 Apr 2024 | 8.31 | 8.47 | 8.25 | 8.28 | 8.28 | 251,444 |
23 Apr 2024 | 8.30 | 8.43 | 8.30 | 8.31 | 8.31 | 279,088 |
22 Apr 2024 | 8.20 | 8.30 | 8.19 | 8.27 | 8.27 | 218,818 |
19 Apr 2024 | 8.08 | 8.20 | 8.08 | 8.20 | 8.20 | 299,282 |
18 Apr 2024 | 8.10 | 8.23 | 8.10 | 8.19 | 8.19 | 150,396 |
17 Apr 2024 | 8.07 | 8.17 | 8.07 | 8.13 | 8.13 | 225,337 |
16 Apr 2024 | 8.11 | 8.20 | 8.06 | 8.07 | 8.07 | 308,244 |
15 Apr 2024 | 8.14 | 8.27 | 8.11 | 8.23 | 8.23 | 485,011 |
12 Apr 2024 | 8.29 | 8.38 | 8.14 | 8.14 | 8.14 | 177,083 |
11 Apr 2024 | 8.40 | 8.41 | 8.24 | 8.29 | 8.29 | 171,891 |
10 Apr 2024 | 8.32 | 8.43 | 8.26 | 8.38 | 8.38 | 257,200 |
09 Apr 2024 | 8.28 | 8.45 | 8.28 | 8.31 | 8.31 | 209,909 |
08 Apr 2024 | 8.24 | 8.43 | 8.23 | 8.31 | 8.31 | 242,772 |
05 Apr 2024 | 8.05 | 8.17 | 8.02 | 8.14 | 8.14 | 264,872 |
04 Apr 2024 | 8.14 | 8.24 | 8.08 | 8.10 | 8.10 | 170,702 |
03 Apr 2024 | 8.19 | 8.24 | 8.12 | 8.14 | 8.14 | 198,666 |
02 Apr 2024 | 8.30 | 8.44 | 8.19 | 8.22 | 8.22 | 256,244 |
28 Mar 2024 | 8.55 | 8.55 | 8.34 | 8.34 | 8.34 | 246,024 |
27 Mar 2024 | 8.60 | 8.64 | 8.46 | 8.52 | 8.52 | 359,372 |
26 Mar 2024 | 8.47 | 8.57 | 8.42 | 8.57 | 8.57 | 367,044 |
22 Mar 2024 | 8.28 | 8.57 | 8.26 | 8.50 | 8.50 | 695,513 |
21 Mar 2024 | 8.13 | 8.25 | 8.12 | 8.23 | 8.23 | 322,680 |
20 Mar 2024 | 8.03 | 8.14 | 8.01 | 8.05 | 8.05 | 227,669 |
19 Mar 2024 | 8.08 | 8.12 | 8.03 | 8.03 | 8.03 | 309,033 |
15 Mar 2024 | 8.10 | 8.25 | 8.09 | 8.10 | 8.10 | 1,824,103 |
14 Mar 2024 | 8.15 | 8.15 | 8.06 | 8.10 | 8.10 | 342,351 |
13 Mar 2024 | 8.05 | 8.15 | 8.05 | 8.10 | 8.10 | 308,378 |
12 Mar 2024 | 7.99 | 8.16 | 7.99 | 8.05 | 8.05 | 354,333 |
11 Mar 2024 | 8.12 | 8.16 | 7.99 | 7.99 | 7.99 | 385,824 |
08 Mar 2024 | 8.15 | 8.17 | 8.08 | 8.12 | 8.12 | 163,403 |
07 Mar 2024 | 8.20 | 8.21 | 8.05 | 8.11 | 8.11 | 288,222 |
06 Mar 2024 | 8.28 | 8.28 | 8.14 | 8.14 | 8.14 | 364,800 |
05 Mar 2024 | 8.10 | 8.29 | 8.10 | 8.28 | 8.28 | 429,296 |
04 Mar 2024 | 8.22 | 8.23 | 8.08 | 8.11 | 8.11 | 590,611 |
01 Mar 2024 | 8.42 | 8.42 | 8.19 | 8.22 | 8.22 | 722,227 |
29 Feb 2024 | 8.10 | 8.41 | 8.10 | 8.41 | 8.41 | 1,094,096 |
28 Feb 2024 | 8.24 | 8.25 | 8.01 | 8.10 | 8.10 | 396,557 |
27 Feb 2024 | 8.29 | 8.31 | 8.17 | 8.24 | 8.24 | 535,553 |
26 Feb 2024 | 8.18 | 8.31 | 8.15 | 8.27 | 8.27 | 504,287 |
23 Feb 2024 | 8.23 | 8.25 | 8.06 | 8.20 | 8.20 | 492,968 |
22 Feb 2024 | 8.03 | 8.22 | 7.96 | 8.19 | 8.19 | 523,029 |
21 Feb 2024 | 8.00 | 8.03 | 7.93 | 8.00 | 8.00 | 257,958 |
20 Feb 2024 | 7.97 | 8.06 | 7.93 | 7.95 | 7.95 | 310,664 |
19 Feb 2024 | 7.90 | 8.10 | 7.90 | 7.95 | 7.95 | 651,453 |
16 Feb 2024 | 7.92 | 7.95 | 7.86 | 7.89 | 7.89 | 312,242 |
15 Feb 2024 | 7.85 | 7.91 | 7.83 | 7.90 | 7.90 | 334,692 |
14 Feb 2024 | 7.70 | 7.88 | 7.67 | 7.88 | 7.88 | 435,398 |
13 Feb 2024 | 7.71 | 7.75 | 7.62 | 7.67 | 7.67 | 508,156 |
12 Feb 2024 | 7.65 | 7.75 | 7.62 | 7.74 | 7.74 | 415,500 |
09 Feb 2024 | 7.67 | 7.81 | 7.65 | 7.65 | 7.65 | 992,292 |
08 Feb 2024 | 7.68 | 7.75 | 7.55 | 7.65 | 7.65 | 598,934 |
07 Feb 2024 | 7.68 | 7.70 | 7.50 | 7.66 | 7.66 | 430,201 |
06 Feb 2024 | 7.56 | 7.69 | 7.56 | 7.62 | 7.62 | 790,664 |
05 Feb 2024 | 7.43 | 7.62 | 7.39 | 7.55 | 7.55 | 1,137,994 |
02 Feb 2024 | 7.40 | 7.46 | 7.35 | 7.39 | 7.39 | 570,441 |
01 Feb 2024 | 7.40 | 7.41 | 7.33 | 7.34 | 7.34 | 380,286 |
31 Jan 2024 | 7.30 | 7.43 | 7.30 | 7.41 | 7.41 | 630,253 |
30 Jan 2024 | 7.41 | 7.42 | 7.30 | 7.30 | 7.30 | 443,061 |
29 Jan 2024 | 7.35 | 7.44 | 7.35 | 7.41 | 7.41 | 636,479 |
26 Jan 2024 | 7.20 | 7.37 | 7.18 | 7.33 | 7.33 | 768,434 |
25 Jan 2024 | 7.20 | 7.20 | 7.12 | 7.16 | 7.16 | 247,799 |
24 Jan 2024 | 7.21 | 7.22 | 7.18 | 7.18 | 7.18 | 381,810 |
23 Jan 2024 | 7.14 | 7.25 | 7.13 | 7.17 | 7.17 | 402,413 |
22 Jan 2024 | 7.17 | 7.18 | 7.11 | 7.14 | 7.14 | 352,310 |
19 Jan 2024 | 7.16 | 7.18 | 7.13 | 7.17 | 7.17 | 226,816 |
18 Jan 2024 | 7.15 | 7.19 | 7.12 | 7.18 | 7.18 | 579,715 |
17 Jan 2024 | 7.05 | 7.16 | 7.03 | 7.15 | 7.15 | 653,234 |
16 Jan 2024 | 7.15 | 7.16 | 7.05 | 7.08 | 7.08 | 382,127 |
15 Jan 2024 | 7.18 | 7.18 | 7.13 | 7.17 | 7.17 | 229,100 |
12 Jan 2024 | 7.14 | 7.18 | 7.10 | 7.18 | 7.18 | 336,493 |
11 Jan 2024 | 7.17 | 7.19 | 7.13 | 7.16 | 7.16 | 675,451 |
10 Jan 2024 | 7.15 | 7.19 | 7.13 | 7.17 | 7.17 | 762,772 |
10 Jan 2024 | 0.3 Dividend | |||||
09 Jan 2024 | 7.35 | 7.45 | 7.35 | 7.37 | 7.07 | 916,945 |
08 Jan 2024 | 7.46 | 7.46 | 7.30 | 7.32 | 7.02 | 806,051 |
05 Jan 2024 | 7.43 | 7.49 | 7.38 | 7.39 | 7.09 | 768,895 |
04 Jan 2024 | 7.34 | 7.42 | 7.31 | 7.42 | 7.12 | 640,870 |
03 Jan 2024 | 7.31 | 7.34 | 7.27 | 7.30 | 7.00 | 645,661 |
02 Jan 2024 | 7.33 | 7.37 | 7.29 | 7.29 | 6.99 | 389,426 |
29 Dec 2023 | 7.28 | 7.36 | 7.27 | 7.28 | 6.98 | 411,132 |
28 Dec 2023 | 7.26 | 7.29 | 7.23 | 7.26 | 6.96 | 193,299 |
27 Dec 2023 | 7.26 | 7.32 | 7.20 | 7.29 | 6.99 | 450,437 |
22 Dec 2023 | 7.24 | 7.27 | 7.21 | 7.26 | 6.96 | 221,813 |
21 Dec 2023 | 7.16 | 7.25 | 7.16 | 7.24 | 6.95 | 325,798 |
20 Dec 2023 | 7.17 | 7.23 | 7.10 | 7.16 | 6.87 | 451,315 |
19 Dec 2023 | 7.24 | 7.25 | 7.16 | 7.16 | 6.87 | 435,937 |
18 Dec 2023 | 7.20 | 7.27 | 7.18 | 7.20 | 6.91 | 675,965 |
15 Dec 2023 | 7.25 | 7.31 | 7.21 | 7.21 | 6.92 | 2,522,433 |
14 Dec 2023 | 7.23 | 7.28 | 7.18 | 7.26 | 6.96 | 1,381,140 |
13 Dec 2023 | 7.14 | 7.19 | 7.11 | 7.18 | 6.89 | 1,205,293 |
12 Dec 2023 | 7.20 | 7.21 | 7.10 | 7.10 | 6.81 | 2,168,615 |
11 Dec 2023 | 7.25 | 7.29 | 7.15 | 7.17 | 6.88 | 1,546,857 |
08 Dec 2023 | 7.50 | 7.50 | 7.25 | 7.27 | 6.97 | 37,546,835 |
07 Dec 2023 | 7.84 | 7.90 | 7.61 | 7.70 | 7.39 | 228,957 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |