Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 10.39 | 10.44 | 10.38 | 10.44 | 10.44 | 60 |
08 May 2024 | 10.58 | 10.63 | 10.22 | 10.43 | 10.43 | - |
07 May 2024 | 10.36 | 10.61 | 10.22 | 10.61 | 10.61 | - |
06 May 2024 | 10.46 | 10.47 | 10.22 | 10.37 | 10.37 | - |
03 May 2024 | 10.36 | 10.52 | 10.25 | 10.35 | 10.35 | - |
02 May 2024 | 10.58 | 10.70 | 10.33 | 10.35 | 10.35 | - |
30 Apr 2024 | 10.97 | 11.10 | 10.56 | 10.57 | 10.57 | - |
29 Apr 2024 | 11.08 | 11.08 | 10.87 | 10.94 | 10.94 | - |
26 Apr 2024 | 10.81 | 11.15 | 10.68 | 11.05 | 11.05 | - |
25 Apr 2024 | 10.68 | 10.84 | 10.65 | 10.72 | 10.72 | - |
24 Apr 2024 | 10.77 | 10.95 | 10.69 | 10.71 | 10.71 | - |
23 Apr 2024 | 10.96 | 10.96 | 10.67 | 10.71 | 10.71 | - |
22 Apr 2024 | 11.08 | 11.08 | 10.80 | 10.93 | 10.93 | - |
19 Apr 2024 | 11.06 | 11.15 | 10.94 | 10.96 | 10.96 | - |
18 Apr 2024 | 11.45 | 11.52 | 11.11 | 11.14 | 11.14 | - |
17 Apr 2024 | 11.18 | 11.54 | 11.18 | 11.36 | 11.36 | - |
16 Apr 2024 | 11.36 | 11.56 | 11.17 | 11.28 | 11.28 | - |
15 Apr 2024 | 11.82 | 11.82 | 11.44 | 11.44 | 11.44 | - |
12 Apr 2024 | 11.51 | 11.79 | 11.50 | 11.70 | 11.70 | - |
11 Apr 2024 | 11.45 | 11.55 | 11.36 | 11.47 | 11.47 | - |
10 Apr 2024 | 11.31 | 11.64 | 11.25 | 11.44 | 11.44 | - |
09 Apr 2024 | 10.48 | 11.97 | 10.48 | 11.26 | 11.26 | - |
08 Apr 2024 | 10.41 | 10.41 | 10.28 | 10.28 | 10.28 | - |
05 Apr 2024 | 10.28 | 10.48 | 10.23 | 10.42 | 10.42 | - |
04 Apr 2024 | 10.44 | 10.54 | 10.29 | 10.29 | 10.29 | - |
03 Apr 2024 | 10.32 | 10.46 | 10.17 | 10.44 | 10.44 | - |
02 Apr 2024 | 10.14 | 10.45 | 10.14 | 10.35 | 10.35 | - |
28 Mar 2024 | 10.14 | 10.20 | 10.13 | 10.20 | 10.20 | - |
27 Mar 2024 | 10.19 | 10.19 | 9.98 | 10.16 | 10.16 | - |
26 Mar 2024 | 10.15 | 10.20 | 10.08 | 10.18 | 10.18 | - |
25 Mar 2024 | 9.74 | 10.17 | 9.74 | 10.13 | 10.13 | - |
22 Mar 2024 | 9.73 | 9.78 | 9.67 | 9.73 | 9.73 | - |
21 Mar 2024 | 9.60 | 9.81 | 9.60 | 9.77 | 9.77 | - |
20 Mar 2024 | 9.47 | 9.55 | 9.44 | 9.55 | 9.55 | - |
19 Mar 2024 | 9.56 | 9.56 | 9.43 | 9.47 | 9.47 | - |
18 Mar 2024 | 9.52 | 9.65 | 9.45 | 9.59 | 9.59 | - |
15 Mar 2024 | 9.19 | 9.54 | 9.19 | 9.51 | 9.51 | - |
14 Mar 2024 | 9.45 | 9.51 | 9.20 | 9.21 | 9.21 | - |
13 Mar 2024 | 9.39 | 9.47 | 9.32 | 9.45 | 9.45 | - |
12 Mar 2024 | 9.17 | 9.39 | 9.17 | 9.38 | 9.38 | - |
11 Mar 2024 | 9.34 | 9.34 | 9.10 | 9.13 | 9.13 | - |
08 Mar 2024 | 9.56 | 9.56 | 9.31 | 9.39 | 9.39 | - |
07 Mar 2024 | 9.47 | 9.58 | 9.36 | 9.56 | 9.56 | - |
06 Mar 2024 | 8.99 | 9.45 | 8.99 | 9.45 | 9.45 | - |
05 Mar 2024 | 9.11 | 9.15 | 8.95 | 8.95 | 8.95 | - |
04 Mar 2024 | 9.40 | 9.53 | 9.10 | 9.16 | 9.16 | - |
01 Mar 2024 | 9.10 | 9.34 | 9.02 | 9.34 | 9.34 | - |
29 Feb 2024 | 8.85 | 9.12 | 8.73 | 9.05 | 9.05 | - |
28 Feb 2024 | 8.77 | 8.86 | 8.73 | 8.85 | 8.85 | - |
27 Feb 2024 | 8.69 | 8.81 | 8.69 | 8.77 | 8.77 | - |
26 Feb 2024 | 8.56 | 8.77 | 8.55 | 8.72 | 8.72 | - |
23 Feb 2024 | 8.75 | 8.77 | 8.51 | 8.59 | 8.59 | - |
22 Feb 2024 | 8.83 | 8.97 | 8.73 | 8.76 | 8.76 | - |
22 Feb 2024 | 1.47 Dividend | |||||
21 Feb 2024 | 8.95 | 8.98 | 8.84 | 8.90 | 7.43 | - |
20 Feb 2024 | 9.08 | 9.08 | 8.90 | 8.91 | 7.44 | - |
19 Feb 2024 | 9.37 | 9.37 | 9.10 | 9.10 | 7.59 | - |
16 Feb 2024 | 8.80 | 9.40 | 8.80 | 9.37 | 7.82 | - |
15 Feb 2024 | 8.35 | 8.78 | 8.35 | 8.78 | 7.33 | - |
14 Feb 2024 | 8.69 | 8.69 | 8.44 | 8.54 | 7.13 | - |
13 Feb 2024 | 8.84 | 8.91 | 8.60 | 8.65 | 7.22 | - |
12 Feb 2024 | 8.48 | 8.87 | 8.45 | 8.85 | 7.39 | - |
09 Feb 2024 | 8.51 | 8.52 | 8.44 | 8.48 | 7.08 | - |
08 Feb 2024 | 8.47 | 8.53 | 8.40 | 8.52 | 7.11 | - |
07 Feb 2024 | 8.78 | 8.78 | 8.39 | 8.47 | 7.07 | - |
06 Feb 2024 | 8.49 | 8.77 | 8.34 | 8.77 | 7.32 | - |
05 Feb 2024 | 8.71 | 8.71 | 8.43 | 8.47 | 7.07 | - |
02 Feb 2024 | 8.91 | 8.91 | 8.62 | 8.70 | 7.26 | - |
01 Feb 2024 | 9.03 | 9.14 | 8.85 | 8.89 | 7.42 | - |
31 Jan 2024 | 8.90 | 9.14 | 8.90 | 9.04 | 7.55 | - |
30 Jan 2024 | 9.23 | 9.23 | 8.88 | 8.91 | 7.44 | - |
29 Jan 2024 | 9.36 | 9.52 | 9.18 | 9.23 | 7.70 | - |
26 Jan 2024 | 9.34 | 9.40 | 9.27 | 9.38 | 7.83 | - |
25 Jan 2024 | 9.19 | 9.60 | 9.19 | 9.37 | 7.82 | - |
24 Jan 2024 | 8.99 | 9.21 | 8.88 | 9.18 | 7.66 | - |
23 Jan 2024 | 8.95 | 9.03 | 8.88 | 8.94 | 7.46 | - |
22 Jan 2024 | 9.10 | 9.10 | 8.85 | 8.92 | 7.45 | - |
19 Jan 2024 | 9.45 | 9.45 | 8.97 | 9.08 | 7.58 | - |
18 Jan 2024 | 9.53 | 9.59 | 9.32 | 9.44 | 7.88 | - |
17 Jan 2024 | 9.65 | 9.65 | 9.40 | 9.50 | 7.93 | - |
16 Jan 2024 | 9.52 | 9.82 | 9.44 | 9.73 | 8.12 | - |
15 Jan 2024 | 9.77 | 9.78 | 9.39 | 9.57 | 7.99 | - |
12 Jan 2024 | 9.93 | 9.94 | 9.63 | 9.73 | 8.12 | - |
11 Jan 2024 | 9.85 | 10.00 | 9.78 | 9.89 | 8.26 | - |
10 Jan 2024 | 9.82 | 9.82 | 9.56 | 9.79 | 8.17 | - |
09 Jan 2024 | 11.02 | 11.02 | 9.69 | 9.94 | 8.30 | - |
08 Jan 2024 | 11.54 | 11.54 | 11.22 | 11.46 | 9.57 | - |
05 Jan 2024 | 11.84 | 11.84 | 11.47 | 11.57 | 9.66 | - |
04 Jan 2024 | 11.85 | 12.06 | 11.81 | 11.86 | 9.90 | - |
03 Jan 2024 | 11.82 | 11.86 | 11.52 | 11.83 | 9.88 | - |
02 Jan 2024 | 11.70 | 12.04 | 11.70 | 11.80 | 9.85 | - |
29 Dec 2023 | 11.89 | 11.89 | 11.73 | 11.81 | 9.86 | - |
28 Dec 2023 | 12.23 | 12.23 | 11.71 | 11.87 | 9.91 | - |
27 Dec 2023 | 11.96 | 12.18 | 11.91 | 12.17 | 10.16 | - |
22 Dec 2023 | 11.70 | 11.93 | 11.70 | 11.89 | 9.93 | - |
21 Dec 2023 | 11.32 | 11.73 | 11.32 | 11.73 | 9.79 | - |
20 Dec 2023 | 11.64 | 11.64 | 11.30 | 11.30 | 9.43 | - |
19 Dec 2023 | 11.55 | 11.55 | 11.18 | 11.53 | 9.63 | - |
18 Dec 2023 | 10.93 | 11.56 | 10.93 | 11.55 | 9.64 | - |
15 Dec 2023 | 11.05 | 11.22 | 11.01 | 11.01 | 9.19 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |