Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 8.86 | 8.88 | 8.88 | 8.88 | 8.88 | 2,818 |
09 May 2024 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | - |
08 May 2024 | 8.77 | 8.86 | 8.86 | 8.86 | 8.86 | 1 |
07 May 2024 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | - |
03 May 2024 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | - |
02 May 2024 | 8.98 | 8.80 | 8.80 | 8.80 | 8.80 | 1 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 8.45 | 8.65 | 8.65 | 8.65 | 8.65 | 350 |
29 Apr 2024 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | - |
26 Apr 2024 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | - |
25 Apr 2024 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | - |
24 Apr 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - |
23 Apr 2024 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | - |
22 Apr 2024 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | - |
19 Apr 2024 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | - |
18 Apr 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - |
17 Apr 2024 | 8.05 | 8.14 | 8.14 | 8.14 | 8.14 | 52 |
16 Apr 2024 | 8.11 | 8.08 | 8.08 | 8.08 | 8.08 | 12 |
15 Apr 2024 | 8.10 | 8.12 | 8.12 | 8.12 | 8.12 | 11 |
12 Apr 2024 | 8.09 | 8.14 | 8.12 | 8.12 | 8.12 | 28 |
11 Apr 2024 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | - |
10 Apr 2024 | 8.08 | 8.16 | 8.16 | 8.16 | 8.16 | - |
09 Apr 2024 | 8.18 | 8.14 | 8.14 | 8.14 | 8.14 | - |
08 Apr 2024 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | - |
05 Apr 2024 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | - |
04 Apr 2024 | 8.21 | 8.18 | 8.15 | 8.15 | 8.15 | 3 |
03 Apr 2024 | 8.22 | 8.20 | 7.95 | 7.95 | 7.95 | 290 |
02 Apr 2024 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | - |
28 Mar 2024 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | - |
27 Mar 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
26 Mar 2024 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | - |
25 Mar 2024 | 7.91 | 7.80 | 7.80 | 7.80 | 7.80 | 144 |
22 Mar 2024 | 7.62 | 7.76 | 7.76 | 7.76 | 7.76 | 108 |
21 Mar 2024 | 7.70 | 7.67 | 7.65 | 7.65 | 7.65 | 98 |
20 Mar 2024 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | 99 |
19 Mar 2024 | 7.86 | 7.55 | 7.52 | 7.55 | 7.55 | 564 |
18 Mar 2024 | 7.78 | 7.50 | 7.50 | 7.50 | 7.50 | 249 |
15 Mar 2024 | 7.69 | 7.58 | 7.58 | 7.58 | 7.58 | 222 |
14 Mar 2024 | 7.57 | 7.58 | 7.58 | 7.58 | 7.58 | 177 |
13 Mar 2024 | 7.51 | 7.59 | 7.50 | 7.50 | 7.50 | 172 |
12 Mar 2024 | 7.74 | 7.68 | 7.68 | 7.68 | 7.68 | 123 |
11 Mar 2024 | 7.81 | 7.72 | 7.72 | 7.72 | 7.72 | 179 |
08 Mar 2024 | 7.81 | 7.71 | 7.71 | 7.71 | 7.71 | 90 |
07 Mar 2024 | 7.82 | 7.69 | 7.69 | 7.69 | 7.69 | 265 |
06 Mar 2024 | 7.72 | 7.74 | 7.74 | 7.74 | 7.74 | 200 |
05 Mar 2024 | 7.66 | 7.69 | 7.69 | 7.69 | 7.69 | 165 |
04 Mar 2024 | 7.65 | 7.63 | 7.63 | 7.63 | 7.63 | 550 |
01 Mar 2024 | 7.66 | 7.50 | 7.48 | 7.48 | 7.48 | 403 |
29 Feb 2024 | 7.67 | 7.58 | 7.58 | 7.58 | 7.58 | 405 |
28 Feb 2024 | 7.67 | 7.58 | 7.58 | 7.58 | 7.58 | 279 |
27 Feb 2024 | 7.51 | 7.67 | 7.66 | 7.66 | 7.66 | 407 |
26 Feb 2024 | 7.97 | 7.78 | 7.72 | 7.78 | 7.78 | 596 |
23 Feb 2024 | 8.08 | 7.57 | 7.57 | 7.57 | 7.57 | 393 |
22 Feb 2024 | 7.68 | 7.66 | 7.60 | 7.66 | 7.66 | 1 |
21 Feb 2024 | 7.51 | 7.63 | 7.63 | 7.63 | 7.63 | 1,827 |
20 Feb 2024 | 7.60 | 7.48 | 7.48 | 7.48 | 7.48 | 177 |
19 Feb 2024 | 7.68 | 7.59 | 7.59 | 7.59 | 7.59 | 365 |
16 Feb 2024 | 7.64 | 7.60 | 7.60 | 7.60 | 7.60 | 130 |
15 Feb 2024 | 7.84 | 7.69 | 7.69 | 7.69 | 7.69 | 1,602 |
14 Feb 2024 | 7.78 | 7.80 | 7.70 | 7.70 | 7.70 | 277 |
13 Feb 2024 | 7.74 | 7.79 | 7.79 | 7.79 | 7.79 | 255 |
12 Feb 2024 | 7.74 | 7.81 | 7.81 | 7.81 | 7.81 | 204 |
09 Feb 2024 | 8.08 | 7.88 | 7.88 | 7.88 | 7.88 | 1,682 |
08 Feb 2024 | 8.25 | 7.96 | 7.96 | 7.96 | 7.96 | 612 |
07 Feb 2024 | 8.05 | 8.19 | 8.19 | 8.18 | 8.18 | 203 |
06 Feb 2024 | 8.15 | 8.24 | 8.22 | 8.22 | 8.22 | 169 |
05 Feb 2024 | 8.20 | 8.23 | 8.21 | 8.23 | 8.23 | 110 |
02 Feb 2024 | 8.15 | 8.16 | 8.15 | 8.15 | 8.15 | 1,694 |
01 Feb 2024 | 8.15 | 8.18 | 8.18 | 8.15 | 8.15 | 260 |
31 Jan 2024 | 8.22 | 8.09 | 8.09 | 8.09 | 8.09 | 238 |
30 Jan 2024 | 8.22 | 8.16 | 8.16 | 8.16 | 8.16 | 119 |
29 Jan 2024 | 8.07 | 8.18 | 8.18 | 8.18 | 8.18 | 157 |
26 Jan 2024 | 8.05 | 8.05 | 8.04 | 8.05 | 8.05 | 275 |
25 Jan 2024 | 8.00 | 8.05 | 8.05 | 8.05 | 8.05 | 170 |
24 Jan 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 60 |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | 8.05 | 8.01 | 8.01 | 8.01 | 8.01 | 158 |
19 Jan 2024 | 8.00 | 8.01 | 8.00 | 8.00 | 8.00 | 796 |
18 Jan 2024 | 8.14 | 8.02 | 8.02 | 8.02 | 8.02 | 101 |
17 Jan 2024 | 8.14 | 8.10 | 8.06 | 8.06 | 8.06 | 341 |
16 Jan 2024 | 8.05 | 8.14 | 8.06 | 8.06 | 8.06 | 142 |
15 Jan 2024 | 8.14 | 8.12 | 8.08 | 8.08 | 8.08 | 360 |
12 Jan 2024 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | - |
11 Jan 2024 | 8.23 | 8.23 | 8.15 | 8.18 | 8.18 | 3,914 |
10 Jan 2024 | 8.24 | 8.23 | 8.17 | 8.23 | 8.23 | 315 |
09 Jan 2024 | 8.10 | 8.19 | 8.16 | 8.16 | 8.16 | 127 |
08 Jan 2024 | 8.05 | 8.19 | 8.07 | 8.19 | 8.19 | 112 |
05 Jan 2024 | 8.04 | 8.02 | 8.00 | 8.02 | 8.02 | 110 |
04 Jan 2024 | 8.02 | 8.01 | 8.01 | 8.01 | 8.01 | 887 |
03 Jan 2024 | 8.24 | 8.15 | 8.15 | 8.15 | 8.15 | 165 |
02 Jan 2024 | 8.06 | 8.22 | 8.08 | 8.22 | 8.22 | 176 |
29 Dec 2023 | 8.24 | 8.20 | 8.08 | 8.08 | 8.08 | 6 |
28 Dec 2023 | 8.25 | 8.16 | 8.16 | 8.16 | 8.16 | 251 |
27 Dec 2023 | 8.00 | 8.14 | 8.08 | 8.14 | 8.14 | 371 |
22 Dec 2023 | 8.31 | 8.02 | 8.02 | 8.02 | 8.02 | 449 |
21 Dec 2023 | 8.60 | 8.60 | 8.31 | 8.31 | 8.31 | 463 |
20 Dec 2023 | 8.52 | 8.54 | 8.54 | 8.54 | 8.54 | 517 |
19 Dec 2023 | 8.42 | 8.60 | 8.54 | 8.54 | 8.54 | 511 |
19 Dec 2023 | 0.33 Dividend | |||||
18 Dec 2023 | 8.90 | 9.01 | 8.89 | 8.92 | 8.59 | 1,394 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |