Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 9.43 | 9.47 | 9.43 | 9.47 | 9.47 | 500 |
20 May 2024 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - |
20 May 2024 | 0.1 Dividend | |||||
17 May 2024 | 9.51 | 9.51 | 9.51 | 9.51 | 9.41 | - |
16 May 2024 | 9.54 | 9.54 | 9.54 | 9.54 | 9.44 | - |
15 May 2024 | 9.52 | 9.52 | 9.52 | 9.52 | 9.41 | - |
14 May 2024 | 9.47 | 9.47 | 9.47 | 9.47 | 9.37 | - |
13 May 2024 | 9.52 | 9.52 | 9.52 | 9.52 | 9.42 | - |
10 May 2024 | 9.16 | 9.16 | 9.16 | 9.16 | 9.06 | - |
09 May 2024 | 9.35 | 9.57 | 9.35 | 9.57 | 9.47 | 325 |
08 May 2024 | 9.34 | 9.34 | 9.34 | 9.34 | 9.24 | - |
07 May 2024 | 9.32 | 9.32 | 9.32 | 9.32 | 9.22 | - |
06 May 2024 | 9.36 | 9.36 | 9.36 | 9.36 | 9.27 | - |
03 May 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.20 | - |
02 May 2024 | 9.10 | 9.50 | 9.10 | 9.50 | 9.40 | 100 |
30 Apr 2024 | 9.28 | 9.28 | 9.28 | 9.28 | 9.19 | - |
29 Apr 2024 | 9.34 | 9.34 | 9.34 | 9.34 | 9.24 | - |
26 Apr 2024 | 9.07 | 9.07 | 9.07 | 9.07 | 8.97 | - |
25 Apr 2024 | 9.11 | 9.11 | 9.11 | 9.11 | 9.02 | - |
24 Apr 2024 | 9.16 | 9.16 | 9.16 | 9.16 | 9.07 | - |
23 Apr 2024 | 8.94 | 8.94 | 8.94 | 8.94 | 8.85 | - |
22 Apr 2024 | 8.93 | 9.02 | 8.93 | 9.02 | 8.93 | 120 |
19 Apr 2024 | 8.82 | 8.82 | 8.82 | 8.82 | 8.73 | - |
18 Apr 2024 | 9.01 | 9.01 | 9.01 | 9.01 | 8.91 | - |
17 Apr 2024 | 8.97 | 8.97 | 8.97 | 8.97 | 8.88 | - |
16 Apr 2024 | 8.99 | 8.99 | 8.99 | 8.99 | 8.90 | - |
15 Apr 2024 | 9.31 | 9.31 | 9.31 | 9.31 | 9.21 | - |
12 Apr 2024 | 9.52 | 9.52 | 9.52 | 9.52 | 9.42 | - |
11 Apr 2024 | 10.07 | 10.07 | 10.07 | 10.07 | 9.96 | - |
10 Apr 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.44 | - |
09 Apr 2024 | 10.41 | 10.41 | 10.41 | 10.41 | 10.30 | - |
08 Apr 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.46 | - |
05 Apr 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.54 | - |
04 Apr 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.69 | - |
03 Apr 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.67 | - |
02 Apr 2024 | 11.04 | 11.04 | 10.77 | 10.77 | 10.66 | 20 |
28 Mar 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 10.95 | - |
27 Mar 2024 | 10.97 | 10.97 | 10.97 | 10.97 | 10.85 | - |
26 Mar 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.71 | 20 |
25 Mar 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.80 | - |
22 Mar 2024 | 10.90 | 11.00 | 10.90 | 11.00 | 10.88 | 460 |
21 Mar 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 10.95 | - |
20 Mar 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 10.94 | - |
19 Mar 2024 | 11.09 | 11.31 | 11.09 | 11.31 | 11.19 | 222 |
18 Mar 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.28 | - |
15 Mar 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.33 | - |
14 Mar 2024 | 11.41 | 11.41 | 11.41 | 11.41 | 11.29 | - |
13 Mar 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.38 | - |
12 Mar 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.38 | - |
11 Mar 2024 | 11.31 | 11.31 | 11.31 | 11.31 | 11.19 | - |
08 Mar 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.37 | - |
07 Mar 2024 | 11.57 | 11.57 | 11.57 | 11.57 | 11.45 | - |
06 Mar 2024 | 11.91 | 11.91 | 11.91 | 11.91 | 11.78 | - |
05 Mar 2024 | 11.98 | 11.98 | 11.98 | 11.98 | 11.85 | - |
04 Mar 2024 | 12.18 | 12.18 | 12.18 | 12.18 | 12.05 | - |
01 Mar 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.63 | - |
29 Feb 2024 | 12.01 | 12.01 | 12.01 | 12.01 | 11.88 | - |
28 Feb 2024 | 12.21 | 12.21 | 12.21 | 12.21 | 12.08 | - |
27 Feb 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 11.87 | - |
26 Feb 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 12.12 | - |
23 Feb 2024 | 12.49 | 12.49 | 12.49 | 12.49 | 12.36 | - |
22 Feb 2024 | 12.56 | 12.56 | 12.56 | 12.56 | 12.43 | - |
21 Feb 2024 | 12.48 | 12.48 | 12.48 | 12.48 | 12.35 | - |
20 Feb 2024 | 12.51 | 12.51 | 12.51 | 12.51 | 12.38 | - |
19 Feb 2024 | 12.55 | 12.55 | 12.55 | 12.55 | 12.42 | - |
16 Feb 2024 | 12.57 | 12.57 | 12.57 | 12.57 | 12.44 | - |
15 Feb 2024 | 12.42 | 12.42 | 12.42 | 12.42 | 12.29 | - |
14 Feb 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.17 | - |
13 Feb 2024 | 12.49 | 12.49 | 12.49 | 12.49 | 12.36 | - |
12 Feb 2024 | 11.92 | 11.92 | 11.92 | 11.92 | 11.79 | - |
09 Feb 2024 | 11.96 | 11.96 | 11.96 | 11.96 | 11.83 | - |
08 Feb 2024 | 11.73 | 11.73 | 11.73 | 11.73 | 11.61 | - |
07 Feb 2024 | 11.84 | 11.84 | 11.84 | 11.84 | 11.72 | - |
06 Feb 2024 | 11.62 | 11.62 | 11.62 | 11.62 | 11.50 | - |
05 Feb 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 11.35 | - |
02 Feb 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.37 | - |
01 Feb 2024 | 11.59 | 12.03 | 11.59 | 12.03 | 11.90 | 20 |
31 Jan 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.37 | - |
30 Jan 2024 | 11.78 | 11.78 | 11.78 | 11.78 | 11.66 | - |
29 Jan 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.34 | - |
26 Jan 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.55 | - |
25 Jan 2024 | 10.76 | 10.76 | 10.76 | 10.76 | 10.65 | - |
24 Jan 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.71 | - |
23 Jan 2024 | 10.51 | 10.51 | 10.51 | 10.51 | 10.40 | - |
22 Jan 2024 | 10.43 | 10.43 | 10.43 | 10.43 | 10.32 | - |
19 Jan 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.55 | - |
18 Jan 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.29 | - |
17 Jan 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.55 | - |
16 Jan 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.86 | - |
15 Jan 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 10.89 | - |
12 Jan 2024 | 11.23 | 11.23 | 11.01 | 11.01 | 10.89 | 218 |
11 Jan 2024 | 11.42 | 11.42 | 11.42 | 11.42 | 11.30 | - |
10 Jan 2024 | 11.71 | 11.71 | 11.71 | 11.71 | 11.59 | - |
09 Jan 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.63 | - |
08 Jan 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.38 | - |
05 Jan 2024 | 11.63 | 11.63 | 11.63 | 11.63 | 11.51 | - |
04 Jan 2024 | 11.58 | 11.58 | 11.58 | 11.58 | 11.46 | - |
03 Jan 2024 | 11.96 | 11.96 | 11.96 | 11.96 | 11.83 | - |
02 Jan 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 11.97 | - |
29 Dec 2023 | 12.02 | 12.02 | 12.02 | 12.02 | 11.89 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |