Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 13.77 | 13.83 | 13.59 | 13.64 | 13.64 | 445 |
02 May 2024 | 13.70 | 13.70 | 13.51 | 13.52 | 13.52 | 436 |
01 May 2024 | 13.43 | 13.58 | 13.43 | 13.58 | 13.58 | 454 |
30 Apr 2024 | 13.31 | 13.35 | 13.28 | 13.33 | 13.33 | 851 |
29 Apr 2024 | 13.36 | 13.48 | 13.32 | 13.32 | 13.32 | 370 |
26 Apr 2024 | 13.28 | 13.39 | 13.25 | 13.32 | 13.32 | 1,062 |
25 Apr 2024 | 13.23 | 13.27 | 13.20 | 13.25 | 13.25 | 458 |
24 Apr 2024 | 13.26 | 13.31 | 13.24 | 13.31 | 13.31 | 765 |
23 Apr 2024 | 13.26 | 13.41 | 13.24 | 13.41 | 13.41 | 575 |
22 Apr 2024 | 13.20 | 13.25 | 13.08 | 13.13 | 13.13 | 893 |
19 Apr 2024 | 12.93 | 13.18 | 12.93 | 13.06 | 13.06 | 678 |
18 Apr 2024 | 12.90 | 13.00 | 12.90 | 13.00 | 13.00 | 141 |
18 Apr 2024 | 0.1 Dividend | |||||
17 Apr 2024 | 13.07 | 13.20 | 12.97 | 13.20 | 13.10 | 3,683 |
16 Apr 2024 | 13.10 | 13.10 | 13.02 | 13.07 | 12.97 | 878 |
15 Apr 2024 | 13.25 | 13.29 | 13.08 | 13.08 | 12.98 | 533 |
12 Apr 2024 | 13.31 | 13.35 | 13.24 | 13.29 | 13.19 | 832 |
11 Apr 2024 | 13.44 | 13.45 | 13.22 | 13.34 | 13.24 | 522 |
10 Apr 2024 | 13.60 | 13.60 | 13.24 | 13.24 | 13.14 | 1,110 |
09 Apr 2024 | 13.60 | 13.74 | 13.59 | 13.69 | 13.59 | 2,614 |
08 Apr 2024 | 13.31 | 13.44 | 13.27 | 13.44 | 13.34 | 2,482 |
05 Apr 2024 | 13.07 | 13.23 | 13.05 | 13.22 | 13.11 | 6,165 |
04 Apr 2024 | 13.50 | 13.53 | 13.31 | 13.32 | 13.22 | 1,331 |
03 Apr 2024 | 13.34 | 13.40 | 13.30 | 13.34 | 13.24 | 920 |
02 Apr 2024 | 13.52 | 13.55 | 13.39 | 13.39 | 13.29 | 1,108 |
28 Mar 2024 | 13.68 | 13.95 | 13.66 | 13.75 | 13.65 | 4,686 |
27 Mar 2024 | 13.44 | 13.61 | 13.44 | 13.58 | 13.48 | 1,187 |
26 Mar 2024 | 13.53 | 13.55 | 13.34 | 13.38 | 13.28 | 1,082 |
25 Mar 2024 | 13.48 | 13.56 | 13.48 | 13.52 | 13.42 | 1,268 |
22 Mar 2024 | 13.65 | 13.73 | 13.46 | 13.46 | 13.36 | 2,160 |
21 Mar 2024 | 13.50 | 13.76 | 13.50 | 13.64 | 13.54 | 711 |
20 Mar 2024 | 13.21 | 13.53 | 13.21 | 13.53 | 13.43 | 3,283 |
20 Mar 2024 | 0.1 Dividend | |||||
19 Mar 2024 | 13.30 | 13.41 | 13.30 | 13.37 | 13.17 | 1,047 |
18 Mar 2024 | 13.11 | 13.35 | 13.07 | 13.26 | 13.06 | 1,801 |
15 Mar 2024 | 13.03 | 13.20 | 13.00 | 13.01 | 12.81 | 477 |
14 Mar 2024 | 13.27 | 13.32 | 13.06 | 13.10 | 12.90 | 533 |
13 Mar 2024 | 13.34 | 13.39 | 13.27 | 13.27 | 13.07 | 761 |
12 Mar 2024 | 13.30 | 13.33 | 13.22 | 13.31 | 13.12 | 844 |
11 Mar 2024 | 13.23 | 13.31 | 13.13 | 13.27 | 13.07 | 1,304 |
08 Mar 2024 | 13.02 | 13.24 | 13.01 | 13.15 | 12.96 | 1,134 |
07 Mar 2024 | 12.89 | 12.94 | 12.84 | 12.87 | 12.68 | 432 |
06 Mar 2024 | 12.77 | 12.85 | 12.77 | 12.81 | 12.61 | 523 |
05 Mar 2024 | 12.69 | 12.86 | 12.67 | 12.78 | 12.59 | 1,343 |
04 Mar 2024 | 12.63 | 12.76 | 12.63 | 12.74 | 12.55 | 291 |
01 Mar 2024 | 12.41 | 12.60 | 12.30 | 12.59 | 12.40 | 1,537 |
29 Feb 2024 | 12.38 | 12.44 | 12.31 | 12.44 | 12.26 | 697 |
28 Feb 2024 | 11.96 | 12.18 | 11.90 | 12.16 | 11.97 | 2,163 |
27 Feb 2024 | 12.48 | 12.49 | 11.99 | 11.99 | 11.81 | 886 |
26 Feb 2024 | 12.44 | 12.53 | 12.32 | 12.33 | 12.14 | 911 |
23 Feb 2024 | 12.53 | 12.63 | 12.40 | 12.63 | 12.44 | 1,074 |
22 Feb 2024 | 12.49 | 12.50 | 12.38 | 12.48 | 12.29 | 1,905 |
21 Feb 2024 | 12.52 | 12.52 | 12.35 | 12.50 | 12.32 | 401 |
20 Feb 2024 | 12.52 | 12.55 | 12.43 | 12.43 | 12.24 | 730 |
20 Feb 2024 | 0.1 Dividend | |||||
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 12.62 | 12.76 | 12.52 | 12.76 | 12.57 | 1,094 |
15 Feb 2024 | 12.45 | 12.72 | 12.40 | 12.72 | 12.53 | 636 |
14 Feb 2024 | 12.46 | 12.46 | 12.29 | 12.35 | 12.16 | 650 |
13 Feb 2024 | 12.77 | 12.77 | 12.37 | 12.39 | 12.20 | 967 |
12 Feb 2024 | 12.91 | 13.00 | 12.89 | 12.97 | 12.78 | 1,797 |
09 Feb 2024 | 12.69 | 12.74 | 12.61 | 12.66 | 12.47 | 2,251 |
08 Feb 2024 | 12.48 | 12.70 | 12.43 | 12.70 | 12.51 | 299 |
07 Feb 2024 | 12.56 | 12.57 | 12.48 | 12.48 | 12.29 | 202 |
06 Feb 2024 | 12.30 | 12.50 | 12.30 | 12.50 | 12.31 | 193 |
05 Feb 2024 | 12.62 | 12.62 | 12.27 | 12.33 | 12.15 | 1,417 |
02 Feb 2024 | 12.89 | 12.95 | 12.69 | 12.71 | 12.52 | 852 |
01 Feb 2024 | 12.80 | 12.89 | 12.66 | 12.72 | 12.53 | 1,424 |
31 Jan 2024 | 13.20 | 13.20 | 13.02 | 13.11 | 12.91 | 1,280 |
30 Jan 2024 | 13.30 | 13.30 | 13.13 | 13.15 | 12.95 | 509 |
29 Jan 2024 | 13.38 | 13.38 | 13.23 | 13.23 | 13.04 | 954 |
26 Jan 2024 | 13.40 | 13.43 | 13.35 | 13.42 | 13.22 | 813 |
25 Jan 2024 | 13.46 | 13.50 | 13.33 | 13.33 | 13.13 | 1,123 |
24 Jan 2024 | 13.48 | 13.48 | 13.28 | 13.30 | 13.10 | 214 |
23 Jan 2024 | 13.49 | 13.49 | 13.30 | 13.30 | 13.10 | 184 |
22 Jan 2024 | 13.27 | 13.45 | 13.27 | 13.32 | 13.12 | 430 |
22 Jan 2024 | 0.1 Dividend | |||||
19 Jan 2024 | 13.42 | 13.42 | 13.24 | 13.27 | 12.97 | 1,594 |
18 Jan 2024 | 13.29 | 13.31 | 13.17 | 13.17 | 12.88 | 1,266 |
17 Jan 2024 | 13.36 | 13.45 | 13.06 | 13.06 | 12.77 | 557 |
16 Jan 2024 | 13.48 | 13.54 | 13.45 | 13.48 | 13.18 | 681 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 13.48 | 13.62 | 13.43 | 13.48 | 13.18 | 871 |
11 Jan 2024 | 13.34 | 13.34 | 13.30 | 13.33 | 13.03 | 112 |
10 Jan 2024 | 13.27 | 13.46 | 13.27 | 13.46 | 13.16 | 466 |
09 Jan 2024 | 13.14 | 13.28 | 13.14 | 13.28 | 12.98 | 1,060 |
08 Jan 2024 | 13.14 | 13.32 | 13.12 | 13.28 | 12.98 | 1,659 |
05 Jan 2024 | 13.18 | 13.22 | 13.11 | 13.20 | 12.90 | 511 |
04 Jan 2024 | 13.15 | 13.27 | 13.10 | 13.22 | 12.93 | 818 |
03 Jan 2024 | 13.19 | 13.26 | 13.06 | 13.26 | 12.96 | 1,746 |
02 Jan 2024 | 13.22 | 13.38 | 13.19 | 13.27 | 12.97 | 1,133 |
29 Dec 2023 | 13.45 | 13.45 | 13.26 | 13.26 | 12.96 | 1,487 |
28 Dec 2023 | 13.40 | 13.44 | 13.36 | 13.38 | 13.08 | 739 |
27 Dec 2023 | 13.15 | 13.43 | 13.15 | 13.43 | 13.13 | 718 |
22 Dec 2023 | 13.09 | 13.12 | 13.06 | 13.12 | 12.83 | 451 |
21 Dec 2023 | 13.20 | 13.25 | 12.98 | 12.98 | 12.69 | 601 |
20 Dec 2023 | 13.28 | 13.46 | 13.23 | 13.30 | 13.00 | 835 |
19 Dec 2023 | 13.13 | 13.32 | 13.13 | 13.32 | 13.02 | 5,804 |
18 Dec 2023 | 13.65 | 13.69 | 13.21 | 13.21 | 12.91 | 4,544 |
15 Dec 2023 | 13.71 | 13.83 | 13.64 | 13.77 | 13.46 | 730 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |