Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | 8.53 | 8.60 | 8.46 | 8.56 | 8.56 | 161,706 |
03 May 2024 | 8.50 | 8.63 | 8.45 | 8.50 | 8.50 | 156,937 |
02 May 2024 | 8.47 | 8.82 | 8.43 | 8.55 | 8.55 | 326,302 |
30 Apr 2024 | 8.85 | 8.89 | 8.51 | 8.58 | 8.58 | 277,821 |
29 Apr 2024 | 8.59 | 8.86 | 8.48 | 8.86 | 8.86 | 408,801 |
26 Apr 2024 | 8.51 | 8.59 | 8.47 | 8.52 | 8.52 | 217,313 |
25 Apr 2024 | 8.51 | 8.53 | 8.39 | 8.47 | 8.47 | 187,128 |
24 Apr 2024 | 8.60 | 8.64 | 8.49 | 8.49 | 8.49 | 248,709 |
23 Apr 2024 | 8.60 | 8.68 | 8.53 | 8.59 | 8.59 | 234,192 |
22 Apr 2024 | 8.52 | 8.63 | 8.45 | 8.60 | 8.60 | 276,105 |
22 Apr 2024 | 0.55 Dividend | |||||
19 Apr 2024 | 9.00 | 9.10 | 8.85 | 9.03 | 8.48 | 215,301 |
18 Apr 2024 | 9.05 | 9.13 | 8.92 | 9.05 | 8.50 | 184,053 |
17 Apr 2024 | 8.76 | 9.17 | 8.72 | 9.02 | 8.48 | 310,032 |
16 Apr 2024 | 8.75 | 8.77 | 8.65 | 8.75 | 8.22 | 141,421 |
15 Apr 2024 | 8.75 | 8.83 | 8.69 | 8.78 | 8.25 | 129,154 |
12 Apr 2024 | 8.84 | 8.86 | 8.69 | 8.71 | 8.18 | 141,608 |
11 Apr 2024 | 8.70 | 8.81 | 8.67 | 8.76 | 8.22 | 89,878 |
10 Apr 2024 | 8.73 | 8.82 | 8.64 | 8.71 | 8.18 | 154,060 |
09 Apr 2024 | 8.90 | 8.95 | 8.66 | 8.66 | 8.13 | 163,026 |
08 Apr 2024 | 8.81 | 8.92 | 8.76 | 8.91 | 8.37 | 131,540 |
05 Apr 2024 | 8.75 | 8.81 | 8.69 | 8.80 | 8.26 | 136,996 |
04 Apr 2024 | 8.86 | 8.98 | 8.80 | 8.80 | 8.26 | 131,699 |
03 Apr 2024 | 8.67 | 8.89 | 8.63 | 8.89 | 8.34 | 220,056 |
02 Apr 2024 | 8.45 | 8.73 | 8.45 | 8.69 | 8.17 | 240,103 |
28 Mar 2024 | 8.48 | 8.51 | 8.40 | 8.47 | 7.95 | 114,446 |
27 Mar 2024 | 8.50 | 8.51 | 8.46 | 8.49 | 7.97 | 116,963 |
26 Mar 2024 | 8.44 | 8.50 | 8.41 | 8.48 | 7.97 | 146,009 |
25 Mar 2024 | 8.34 | 8.44 | 8.30 | 8.40 | 7.89 | 220,001 |
22 Mar 2024 | 8.44 | 8.45 | 8.36 | 8.36 | 7.85 | 108,475 |
21 Mar 2024 | 8.49 | 8.60 | 8.40 | 8.43 | 7.92 | 168,094 |
20 Mar 2024 | 8.40 | 8.44 | 8.31 | 8.39 | 7.87 | 227,016 |
19 Mar 2024 | 8.52 | 8.52 | 8.36 | 8.44 | 7.92 | 140,939 |
18 Mar 2024 | 8.52 | 8.58 | 8.45 | 8.48 | 7.96 | 141,592 |
15 Mar 2024 | 8.39 | 8.51 | 8.30 | 8.44 | 7.93 | 276,420 |
14 Mar 2024 | 8.45 | 8.47 | 8.30 | 8.37 | 7.86 | 77,546 |
13 Mar 2024 | 8.50 | 8.51 | 8.38 | 8.40 | 7.89 | 110,613 |
12 Mar 2024 | 8.58 | 8.58 | 8.45 | 8.47 | 7.95 | 81,087 |
11 Mar 2024 | 8.55 | 8.60 | 8.49 | 8.51 | 7.99 | 126,353 |
08 Mar 2024 | 8.49 | 8.55 | 8.42 | 8.55 | 8.02 | 130,447 |
07 Mar 2024 | 8.45 | 8.51 | 8.32 | 8.45 | 7.94 | 84,031 |
06 Mar 2024 | 8.38 | 8.43 | 8.35 | 8.39 | 7.88 | 76,540 |
05 Mar 2024 | 8.39 | 8.43 | 8.30 | 8.38 | 7.86 | 155,208 |
04 Mar 2024 | 8.53 | 8.61 | 8.43 | 8.43 | 7.92 | 98,988 |
01 Mar 2024 | 8.48 | 8.55 | 8.48 | 8.53 | 8.02 | 62,982 |
29 Feb 2024 | 8.48 | 8.56 | 8.44 | 8.47 | 7.95 | 189,729 |
28 Feb 2024 | 8.55 | 8.56 | 8.44 | 8.56 | 8.04 | 82,301 |
27 Feb 2024 | 8.25 | 8.48 | 8.24 | 8.45 | 7.94 | 129,020 |
26 Feb 2024 | 8.43 | 8.44 | 8.24 | 8.33 | 7.82 | 143,905 |
23 Feb 2024 | 8.45 | 8.52 | 8.36 | 8.45 | 7.94 | 168,916 |
22 Feb 2024 | 8.60 | 8.64 | 8.47 | 8.51 | 7.99 | 94,302 |
21 Feb 2024 | 8.67 | 8.67 | 8.49 | 8.52 | 8.00 | 111,289 |
20 Feb 2024 | 8.69 | 8.70 | 8.52 | 8.62 | 8.09 | 148,281 |
19 Feb 2024 | 8.72 | 8.77 | 8.55 | 8.69 | 8.16 | 181,489 |
16 Feb 2024 | 8.30 | 8.81 | 8.29 | 8.74 | 8.21 | 533,490 |
15 Feb 2024 | 8.19 | 8.22 | 8.00 | 8.19 | 7.69 | 179,313 |
14 Feb 2024 | 7.99 | 8.02 | 7.91 | 8.00 | 7.51 | 134,606 |
13 Feb 2024 | 7.82 | 8.01 | 7.78 | 7.92 | 7.44 | 160,979 |
12 Feb 2024 | 7.80 | 7.90 | 7.80 | 7.89 | 7.41 | 67,086 |
09 Feb 2024 | 7.90 | 7.90 | 7.72 | 7.79 | 7.32 | 136,299 |
08 Feb 2024 | 7.80 | 7.93 | 7.80 | 7.91 | 7.43 | 76,029 |
07 Feb 2024 | 7.90 | 7.97 | 7.75 | 7.75 | 7.28 | 137,384 |
06 Feb 2024 | 8.02 | 8.06 | 7.89 | 7.93 | 7.45 | 106,646 |
05 Feb 2024 | 8.12 | 8.16 | 8.01 | 8.02 | 7.53 | 112,074 |
02 Feb 2024 | 8.13 | 8.23 | 8.11 | 8.11 | 7.62 | 71,116 |
01 Feb 2024 | 8.10 | 8.18 | 8.06 | 8.06 | 7.57 | 72,282 |
31 Jan 2024 | 8.21 | 8.23 | 8.09 | 8.16 | 7.66 | 123,929 |
30 Jan 2024 | 8.18 | 8.20 | 8.05 | 8.20 | 7.70 | 201,569 |
29 Jan 2024 | 8.13 | 8.22 | 7.99 | 8.17 | 7.67 | 176,828 |
26 Jan 2024 | 8.24 | 8.25 | 8.11 | 8.18 | 7.68 | 145,325 |
25 Jan 2024 | 8.23 | 8.28 | 8.10 | 8.26 | 7.75 | 134,108 |
24 Jan 2024 | 8.08 | 8.30 | 8.02 | 8.23 | 7.72 | 188,968 |
23 Jan 2024 | 7.77 | 8.29 | 7.77 | 8.08 | 7.59 | 672,365 |
22 Jan 2024 | 7.38 | 7.51 | 7.38 | 7.51 | 7.05 | 58,208 |
19 Jan 2024 | 7.44 | 7.50 | 7.34 | 7.34 | 6.89 | 97,482 |
18 Jan 2024 | 7.27 | 7.39 | 7.26 | 7.34 | 6.89 | 101,588 |
17 Jan 2024 | 7.28 | 7.30 | 7.16 | 7.28 | 6.84 | 84,698 |
16 Jan 2024 | 7.34 | 7.35 | 7.27 | 7.32 | 6.88 | 85,000 |
15 Jan 2024 | 7.38 | 7.39 | 7.32 | 7.36 | 6.91 | 31,386 |
12 Jan 2024 | 7.42 | 7.50 | 7.41 | 7.41 | 6.96 | 61,292 |
11 Jan 2024 | 7.50 | 7.51 | 7.37 | 7.38 | 6.93 | 101,250 |
10 Jan 2024 | 7.55 | 7.57 | 7.44 | 7.50 | 7.04 | 150,597 |
09 Jan 2024 | 7.50 | 7.59 | 7.43 | 7.53 | 7.08 | 94,858 |
08 Jan 2024 | 7.34 | 7.55 | 7.30 | 7.50 | 7.04 | 167,508 |
05 Jan 2024 | 7.20 | 7.32 | 7.16 | 7.32 | 6.87 | 68,180 |
04 Jan 2024 | 7.18 | 7.24 | 7.14 | 7.22 | 6.78 | 114,674 |
03 Jan 2024 | 7.29 | 7.29 | 7.11 | 7.20 | 6.76 | 90,846 |
02 Jan 2024 | 7.12 | 7.27 | 7.12 | 7.20 | 6.77 | 63,836 |
29 Dec 2023 | 7.07 | 7.20 | 7.05 | 7.14 | 6.70 | 113,315 |
28 Dec 2023 | 7.10 | 7.13 | 7.06 | 7.08 | 6.65 | 31,910 |
27 Dec 2023 | 7.09 | 7.11 | 7.05 | 7.09 | 6.66 | 72,165 |
22 Dec 2023 | 7.15 | 7.15 | 7.03 | 7.08 | 6.65 | 50,083 |
21 Dec 2023 | 7.01 | 7.14 | 7.00 | 7.14 | 6.70 | 116,833 |
20 Dec 2023 | 7.04 | 7.09 | 6.97 | 7.01 | 6.58 | 63,793 |
19 Dec 2023 | 6.99 | 7.05 | 6.94 | 7.03 | 6.60 | 109,873 |
18 Dec 2023 | 7.11 | 7.12 | 6.92 | 6.96 | 6.54 | 145,583 |
15 Dec 2023 | 7.07 | 7.26 | 7.06 | 7.16 | 6.72 | 189,067 |
14 Dec 2023 | 6.92 | 7.13 | 6.92 | 7.02 | 6.59 | 105,609 |
13 Dec 2023 | 7.10 | 7.10 | 6.88 | 6.88 | 6.46 | 195,073 |
12 Dec 2023 | 7.22 | 7.24 | 7.07 | 7.07 | 6.64 | 50,610 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |