Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 8.11 | 8.43 | 8.10 | 8.13 | 8.13 | 891 |
01 May 2024 | 8.40 | 8.40 | 8.21 | 8.26 | 8.26 | 654 |
30 Apr 2024 | 8.12 | 8.20 | 7.99 | 8.20 | 8.20 | 401 |
29 Apr 2024 | 7.88 | 7.90 | 7.59 | 7.59 | 7.59 | 3,361 |
26 Apr 2024 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | 500 |
25 Apr 2024 | 8.10 | 8.11 | 7.83 | 7.83 | 7.83 | 998 |
24 Apr 2024 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | 100 |
23 Apr 2024 | 8.80 | 8.80 | 8.47 | 8.47 | 8.47 | 16,684 |
22 Apr 2024 | 8.71 | 8.71 | 8.53 | 8.55 | 8.55 | 24,371 |
19 Apr 2024 | 8.04 | 8.08 | 7.95 | 7.98 | 7.98 | 134,890 |
18 Apr 2024 | 8.00 | 8.29 | 8.00 | 8.23 | 8.23 | 357,827 |
17 Apr 2024 | 8.29 | 8.29 | 8.08 | 8.11 | 8.11 | 105,230 |
16 Apr 2024 | 8.57 | 8.77 | 8.44 | 8.44 | 8.44 | 20,112 |
15 Apr 2024 | 8.29 | 8.45 | 8.22 | 8.33 | 8.33 | 2,264 |
12 Apr 2024 | 7.69 | 8.06 | 7.50 | 8.06 | 8.06 | 67,867 |
11 Apr 2024 | 7.93 | 8.09 | 7.93 | 8.02 | 8.02 | 28,600 |
10 Apr 2024 | 8.41 | 8.42 | 8.09 | 8.30 | 8.30 | 102,076 |
09 Apr 2024 | 7.83 | 8.03 | 7.83 | 8.03 | 8.03 | 500 |
08 Apr 2024 | 7.98 | 8.33 | 7.97 | 8.25 | 8.25 | 2,737 |
05 Apr 2024 | 8.13 | 8.13 | 8.09 | 8.09 | 8.09 | 150 |
04 Apr 2024 | 8.67 | 8.67 | 8.64 | 8.64 | 8.64 | 1,075 |
03 Apr 2024 | 8.51 | 8.52 | 8.51 | 8.52 | 8.52 | 322 |
02 Apr 2024 | 9.07 | 9.09 | 9.07 | 9.09 | 9.09 | 1,339 |
28 Mar 2024 | 9.43 | 9.61 | 9.28 | 9.31 | 9.31 | 3,078 |
27 Mar 2024 | 10.36 | 10.36 | 9.79 | 9.79 | 9.79 | 15,288 |
26 Mar 2024 | 10.17 | 10.39 | 10.17 | 10.38 | 10.38 | 144 |
25 Mar 2024 | 10.40 | 10.43 | 10.15 | 10.43 | 10.43 | 33,390 |
22 Mar 2024 | 10.57 | 10.67 | 10.39 | 10.64 | 10.64 | 54,817 |
21 Mar 2024 | 9.87 | 10.36 | 9.87 | 10.36 | 10.36 | 678 |
20 Mar 2024 | 11.13 | 11.13 | 10.11 | 10.11 | 10.11 | 21,179 |
19 Mar 2024 | 10.90 | 11.07 | 10.90 | 11.05 | 11.05 | 65,575 |
19 Mar 2024 | 0.15184 Dividend | |||||
18 Mar 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.59 | 100 |
15 Mar 2024 | 10.76 | 10.76 | 10.59 | 10.76 | 10.60 | 71,653 |
14 Mar 2024 | 10.60 | 10.77 | 10.58 | 10.77 | 10.62 | 38,300 |
13 Mar 2024 | 10.70 | 10.70 | 10.45 | 10.47 | 10.32 | 44,008 |
12 Mar 2024 | 11.02 | 11.10 | 11.02 | 11.05 | 10.89 | 20,509 |
11 Mar 2024 | 10.44 | 10.44 | 10.43 | 10.43 | 10.28 | 430 |
08 Mar 2024 | 10.72 | 10.75 | 10.72 | 10.75 | 10.60 | 3,049 |
07 Mar 2024 | 10.83 | 10.83 | 10.83 | 10.83 | 10.68 | 28 |
06 Mar 2024 | - | - | - | - | - | - |
05 Mar 2024 | 11.38 | 11.59 | 11.38 | 11.51 | 11.35 | 3,089 |
04 Mar 2024 | 12.41 | 12.44 | 12.35 | 12.35 | 12.17 | 5,446 |
01 Mar 2024 | 13.80 | 13.82 | 12.89 | 12.89 | 12.70 | 18,803 |
29 Feb 2024 | 13.88 | 13.90 | 13.53 | 13.53 | 13.34 | 6,083 |
28 Feb 2024 | 14.44 | 14.44 | 14.44 | 14.44 | 14.23 | 5,155 |
27 Feb 2024 | 14.18 | 14.18 | 14.17 | 14.17 | 13.97 | 200 |
26 Feb 2024 | 14.06 | 14.06 | 14.00 | 14.00 | 13.80 | 432 |
23 Feb 2024 | 13.69 | 13.70 | 13.69 | 13.70 | 13.50 | 7,148 |
22 Feb 2024 | 13.76 | 14.06 | 13.66 | 14.06 | 13.86 | 25,642 |
21 Feb 2024 | 13.52 | 13.74 | 13.52 | 13.74 | 13.55 | 18,498 |
20 Feb 2024 | 13.28 | 13.31 | 13.28 | 13.31 | 13.12 | 4,862 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 13.66 | 13.66 | 13.10 | 13.10 | 12.92 | 17,850 |
15 Feb 2024 | 13.69 | 13.69 | 13.15 | 13.15 | 12.97 | 10,865 |
14 Feb 2024 | - | - | - | - | - | - |
13 Feb 2024 | 13.96 | 14.36 | 13.96 | 14.36 | 14.16 | 9,108 |
12 Feb 2024 | 13.21 | 13.21 | 12.96 | 12.96 | 12.78 | 11,095 |
09 Feb 2024 | 13.23 | 13.49 | 13.23 | 13.49 | 13.30 | 26,244 |
08 Feb 2024 | - | - | - | - | - | - |
07 Feb 2024 | 12.85 | 12.85 | 12.85 | 12.85 | 12.67 | 390 |
06 Feb 2024 | 12.78 | 12.78 | 12.78 | 12.78 | 12.60 | 8,340 |
05 Feb 2024 | 12.53 | 12.88 | 12.52 | 12.77 | 12.58 | 3,076 |
02 Feb 2024 | 11.53 | 12.56 | 11.53 | 12.56 | 12.38 | 40,182 |
01 Feb 2024 | 12.00 | 12.02 | 11.70 | 11.70 | 11.53 | 29,683 |
31 Jan 2024 | 12.10 | 12.10 | 11.89 | 11.89 | 11.72 | 20,752 |
30 Jan 2024 | 11.96 | 12.39 | 11.96 | 12.39 | 12.21 | 41,120 |
29 Jan 2024 | 12.37 | 12.57 | 12.27 | 12.27 | 12.10 | 28,784 |
26 Jan 2024 | 12.27 | 12.32 | 12.27 | 12.32 | 12.15 | 8,802 |
25 Jan 2024 | 12.55 | 12.55 | 12.28 | 12.28 | 12.11 | 6,805 |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | 12.83 | 12.83 | 12.82 | 12.82 | 12.64 | 134 |
19 Jan 2024 | 12.91 | 12.91 | 12.91 | 12.91 | 12.73 | 35 |
18 Jan 2024 | 12.83 | 12.90 | 12.83 | 12.90 | 12.72 | 1,495 |
17 Jan 2024 | 12.80 | 12.93 | 12.69 | 12.92 | 12.73 | 1,619 |
16 Jan 2024 | 11.72 | 12.01 | 11.65 | 12.01 | 11.84 | 19,767 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 10.90 | 11.21 | 10.90 | 11.12 | 10.96 | 11,690 |
11 Jan 2024 | 11.76 | 11.88 | 11.74 | 11.88 | 11.71 | 2,807 |
10 Jan 2024 | - | - | - | - | - | - |
09 Jan 2024 | 11.39 | 11.55 | 11.39 | 11.55 | 11.39 | 450 |
08 Jan 2024 | - | - | - | - | - | - |
05 Jan 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.54 | 400 |
04 Jan 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.02 | 400 |
03 Jan 2024 | 11.09 | 11.18 | 10.99 | 11.11 | 10.95 | 20,690 |
02 Jan 2024 | 10.10 | 10.45 | 10.10 | 10.45 | 10.31 | 12,561 |
29 Dec 2023 | 10.33 | 10.33 | 10.21 | 10.21 | 10.06 | 10,633 |
28 Dec 2023 | 9.74 | 9.97 | 9.74 | 9.96 | 9.82 | 614 |
27 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | 9.56 | 9.56 | 9.56 | 9.56 | 9.42 | 100 |
21 Dec 2023 | - | - | - | - | - | - |
21 Dec 2023 | 0.06383 Dividend | |||||
20 Dec 2023 | 9.92 | 9.92 | 9.92 | 9.92 | 9.72 | 5 |
19 Dec 2023 | 9.94 | 10.07 | 9.80 | 9.96 | 9.76 | 10,669 |
18 Dec 2023 | 10.52 | 10.52 | 10.52 | 10.52 | 10.30 | 7,000 |
15 Dec 2023 | 10.50 | 10.50 | 10.50 | 10.50 | 10.28 | 60 |
14 Dec 2023 | 10.32 | 10.47 | 10.17 | 10.32 | 10.11 | 620 |
13 Dec 2023 | 12.28 | 12.28 | 12.28 | 12.28 | 12.03 | 60 |
12 Dec 2023 | 12.11 | 12.11 | 12.11 | 12.11 | 11.86 | 184 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |