Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jun 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 450 |
31 May 2024 | 10.60 | 10.60 | 10.50 | 10.50 | 10.50 | - |
30 May 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
29 May 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
28 May 2024 | 10.70 | 10.80 | 10.70 | 10.80 | 10.80 | - |
27 May 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
24 May 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
23 May 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
22 May 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
21 May 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
20 May 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
17 May 2024 | 10.50 | 10.50 | 10.40 | 10.50 | 10.50 | - |
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 | 11.00 | 11.00 | 11.00 | - |
13 May 2024 | 9.85 | 10.20 | 9.85 | 10.20 | 10.20 | 450 |
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 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
07 May 2024 | 10.30 | 10.40 | 10.30 | 10.30 | 10.30 | - |
06 May 2024 | 10.30 | 10.30 | 10.20 | 10.20 | 10.20 | 300 |
03 May 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
02 May 2024 | 10.20 | 10.30 | 10.20 | 10.30 | 10.30 | - |
30 Apr 2024 | 10.30 | 10.30 | 10.20 | 10.20 | 10.20 | - |
29 Apr 2024 | 10.00 | 10.10 | 10.00 | 10.10 | 10.10 | - |
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 | 10.30 | 10.30 | 10.20 | 10.20 | 10.20 | - |
22 Apr 2024 | 10.20 | 10.30 | 10.20 | 10.30 | 10.30 | - |
19 Apr 2024 | 10.10 | 10.10 | 10.00 | 10.00 | 10.00 | - |
18 Apr 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
17 Apr 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
16 Apr 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
15 Apr 2024 | 10.40 | 10.40 | 10.30 | 10.30 | 10.30 | - |
12 Apr 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
11 Apr 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
10 Apr 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
09 Apr 2024 | 10.60 | 10.60 | 10.50 | 10.50 | 10.50 | - |
08 Apr 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
05 Apr 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
04 Apr 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
03 Apr 2024 | 10.70 | 10.70 | 10.60 | 10.60 | 10.60 | - |
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 | 11.10 | 11.10 | -39.90 | 430 |
26 Mar 2024 | 11.30 | 11.30 | 11.30 | 11.30 | -40.62 | - |
25 Mar 2024 | 11.40 | 11.40 | 11.40 | 11.40 | -40.98 | - |
22 Mar 2024 | 11.50 | 11.50 | 11.50 | 11.50 | -41.34 | - |
21 Mar 2024 | 11.40 | 11.40 | 11.40 | 11.40 | -40.98 | - |
20 Mar 2024 | 11.00 | 11.00 | 11.00 | 11.00 | -39.54 | - |
19 Mar 2024 | 11.10 | 11.10 | 11.10 | 11.10 | -39.90 | - |
18 Mar 2024 | 11.10 | 11.10 | 11.10 | 11.10 | -39.90 | - |
15 Mar 2024 | 11.00 | 11.00 | 11.00 | 11.00 | -39.54 | - |
14 Mar 2024 | 10.80 | 10.80 | 10.80 | 10.80 | -38.82 | - |
13 Mar 2024 | 10.80 | 10.80 | 10.80 | 10.80 | -38.82 | - |
12 Mar 2024 | 10.80 | 10.90 | 10.80 | 10.80 | -38.82 | - |
11 Mar 2024 | 10.70 | 10.70 | 10.70 | 10.70 | -38.46 | - |
08 Mar 2024 | 10.90 | 11.00 | 10.90 | 11.00 | -39.54 | - |
07 Mar 2024 | 10.60 | 10.60 | 10.60 | 10.60 | -38.10 | - |
06 Mar 2024 | 10.70 | 10.70 | 10.70 | 10.70 | -38.46 | 4,500 |
05 Mar 2024 | 11.00 | 11.00 | 10.80 | 10.80 | -38.82 | 290 |
04 Mar 2024 | 9.40 | 10.50 | 9.30 | 10.20 | -36.66 | 3,310 |
01 Mar 2024 | 8.95 | 8.95 | 8.95 | 8.95 | -32.17 | - |
29 Feb 2024 | 8.80 | 8.80 | 8.75 | 8.75 | -31.45 | - |
28 Feb 2024 | 8.70 | 9.00 | 8.65 | 9.00 | -32.35 | 556 |
27 Feb 2024 | 8.60 | 8.60 | 8.60 | 8.60 | -30.91 | - |
26 Feb 2024 | 8.65 | 8.65 | 8.60 | 8.60 | -30.91 | - |
23 Feb 2024 | 8.60 | 8.60 | 8.60 | 8.60 | -30.91 | - |
22 Feb 2024 | 8.60 | 8.60 | 8.60 | 8.60 | -30.91 | - |
21 Feb 2024 | 8.55 | 8.55 | 8.55 | 8.55 | -30.73 | - |
20 Feb 2024 | 8.60 | 8.60 | 8.60 | 8.60 | -30.91 | - |
19 Feb 2024 | 8.75 | 8.75 | 8.75 | 8.75 | -31.45 | - |
16 Feb 2024 | 8.30 | 8.30 | 8.25 | 8.25 | -29.66 | - |
15 Feb 2024 | 8.35 | 8.35 | 8.30 | 8.30 | -29.84 | - |
14 Feb 2024 | 8.35 | 8.35 | 8.35 | 8.35 | -30.01 | - |
13 Feb 2024 | 8.50 | 8.50 | 8.50 | 8.50 | -30.55 | - |
12 Feb 2024 | 8.45 | 8.50 | 8.45 | 8.50 | -30.55 | - |
09 Feb 2024 | 8.45 | 8.45 | 8.45 | 8.45 | -30.37 | - |
08 Feb 2024 | 8.70 | 8.70 | 8.65 | 8.65 | -31.09 | 500 |
07 Feb 2024 | 8.80 | 8.80 | 8.80 | 8.80 | -31.63 | - |
06 Feb 2024 | 8.80 | 8.80 | 8.80 | 8.80 | -31.63 | - |
05 Feb 2024 | 8.75 | 8.75 | 8.75 | 8.75 | -31.45 | - |
02 Feb 2024 | 8.45 | 8.45 | 8.45 | 8.45 | -30.37 | - |
01 Feb 2024 | 8.45 | 8.45 | 8.45 | 8.45 | -30.37 | - |
31 Jan 2024 | 8.40 | 8.40 | 8.35 | 8.35 | -30.01 | - |
30 Jan 2024 | 8.30 | 8.30 | 8.30 | 8.30 | -29.84 | - |
29 Jan 2024 | 8.30 | 8.30 | 8.30 | 8.30 | -29.84 | - |
26 Jan 2024 | 8.20 | 8.20 | 8.20 | 8.20 | -29.48 | - |
25 Jan 2024 | 8.20 | 8.20 | 8.20 | 8.20 | -29.48 | - |
24 Jan 2024 | 8.20 | 8.20 | 8.20 | 8.20 | -29.48 | - |
23 Jan 2024 | 8.30 | 8.30 | 8.30 | 8.30 | -29.84 | - |
22 Jan 2024 | 8.30 | 8.30 | 8.30 | 8.30 | -29.84 | - |
19 Jan 2024 | 8.15 | 8.15 | 8.15 | 8.15 | -29.30 | - |
18 Jan 2024 | 8.00 | 8.00 | 8.00 | 8.00 | -28.76 | - |
17 Jan 2024 | 8.10 | 8.10 | 8.10 | 8.10 | -29.12 | - |
16 Jan 2024 | 8.10 | 8.10 | 8.10 | 8.10 | -29.12 | - |
15 Jan 2024 | 8.05 | 8.05 | 8.05 | 8.05 | -28.94 | - |
12 Jan 2024 | 8.05 | 8.05 | 8.05 | 8.05 | -28.94 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |