Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Apr 2024 | 8.13 | 8.16 | 8.09 | 8.16 | 8.16 | 89 |
17 Apr 2024 | 8.19 | 8.24 | 8.09 | 8.19 | 8.19 | 384 |
16 Apr 2024 | 8.20 | 8.20 | 8.02 | 8.11 | 8.11 | 931 |
15 Apr 2024 | 8.47 | 8.49 | 8.27 | 8.28 | 8.28 | 446 |
12 Apr 2024 | 8.47 | 8.55 | 8.47 | 8.52 | 8.52 | 1,152 |
11 Apr 2024 | 8.57 | 8.57 | 8.36 | 8.40 | 8.40 | 1,411 |
10 Apr 2024 | 8.95 | 8.95 | 8.54 | 8.54 | 8.54 | 15,691 |
09 Apr 2024 | 8.93 | 8.97 | 8.92 | 8.94 | 8.94 | 6,685 |
08 Apr 2024 | 8.90 | 8.92 | 8.78 | 8.87 | 8.87 | 463 |
05 Apr 2024 | 9.01 | 9.01 | 8.85 | 8.89 | 8.89 | 2,392 |
05 Apr 2024 | 0.4 Dividend | |||||
04 Apr 2024 | 9.58 | 9.61 | 9.55 | 9.55 | 9.15 | 3,010 |
03 Apr 2024 | 9.42 | 9.51 | 9.39 | 9.49 | 9.09 | 2,225 |
02 Apr 2024 | 9.55 | 9.58 | 9.50 | 9.54 | 9.14 | 1,627 |
28 Mar 2024 | 9.64 | 9.75 | 9.60 | 9.63 | 9.23 | 1,784 |
27 Mar 2024 | 9.41 | 9.53 | 9.41 | 9.50 | 9.10 | 1,165 |
26 Mar 2024 | 9.50 | 9.52 | 9.29 | 9.33 | 8.94 | 2,666 |
25 Mar 2024 | 9.44 | 9.55 | 9.44 | 9.51 | 9.11 | 5,091 |
22 Mar 2024 | 9.53 | 9.56 | 9.51 | 9.51 | 9.11 | 1,571 |
21 Mar 2024 | 9.45 | 9.51 | 9.44 | 9.47 | 9.07 | 2,312 |
20 Mar 2024 | 9.19 | 9.48 | 9.17 | 9.48 | 9.08 | 4,284 |
19 Mar 2024 | 9.08 | 9.24 | 9.08 | 9.18 | 8.80 | 1,561 |
18 Mar 2024 | 9.20 | 9.20 | 9.12 | 9.14 | 8.76 | 238 |
15 Mar 2024 | 9.02 | 9.15 | 9.00 | 9.13 | 8.75 | 826 |
14 Mar 2024 | 9.32 | 9.32 | 9.11 | 9.11 | 8.73 | 6,492 |
13 Mar 2024 | 9.31 | 9.42 | 9.31 | 9.38 | 8.99 | 3,975 |
12 Mar 2024 | 9.23 | 9.27 | 9.20 | 9.24 | 8.85 | 312 |
11 Mar 2024 | 9.10 | 9.26 | 9.09 | 9.24 | 8.85 | 2,062 |
08 Mar 2024 | 9.23 | 9.29 | 9.17 | 9.17 | 8.79 | 1,911 |
07 Mar 2024 | 9.09 | 9.11 | 9.05 | 9.10 | 8.72 | 388 |
06 Mar 2024 | 9.10 | 9.12 | 9.01 | 9.01 | 8.63 | 769 |
05 Mar 2024 | 8.87 | 8.96 | 8.87 | 8.92 | 8.55 | 1,069 |
04 Mar 2024 | 9.07 | 9.07 | 8.96 | 8.98 | 8.60 | 163 |
01 Mar 2024 | 9.03 | 9.05 | 8.88 | 9.05 | 8.67 | 194 |
29 Feb 2024 | 8.85 | 9.02 | 8.85 | 9.02 | 8.64 | 1,855 |
28 Feb 2024 | 8.70 | 8.80 | 8.67 | 8.73 | 8.37 | 361 |
27 Feb 2024 | 8.82 | 8.87 | 8.76 | 8.78 | 8.41 | 268 |
26 Feb 2024 | 8.58 | 8.85 | 8.57 | 8.73 | 8.36 | 762 |
23 Feb 2024 | 8.52 | 8.64 | 8.49 | 8.63 | 8.27 | 748 |
22 Feb 2024 | 8.57 | 8.71 | 8.57 | 8.65 | 8.29 | 1,561 |
21 Feb 2024 | 8.60 | 8.65 | 8.60 | 8.61 | 8.25 | 159 |
20 Feb 2024 | 8.59 | 8.65 | 8.53 | 8.59 | 8.23 | 1,355 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 8.60 | 8.78 | 8.56 | 8.77 | 8.40 | 538 |
15 Feb 2024 | 8.53 | 8.71 | 8.49 | 8.70 | 8.33 | 213 |
14 Feb 2024 | 8.36 | 8.36 | 8.25 | 8.32 | 7.97 | 2,008 |
13 Feb 2024 | 8.38 | 8.39 | 8.22 | 8.24 | 7.89 | 976 |
12 Feb 2024 | 8.60 | 8.70 | 8.56 | 8.66 | 8.30 | 1,245 |
09 Feb 2024 | 8.39 | 8.52 | 8.36 | 8.52 | 8.16 | 1,099 |
08 Feb 2024 | 8.40 | 8.46 | 8.30 | 8.41 | 8.06 | 276 |
07 Feb 2024 | 8.72 | 8.72 | 8.39 | 8.39 | 8.04 | 1,152 |
06 Feb 2024 | 8.61 | 8.75 | 8.60 | 8.65 | 8.29 | 775 |
05 Feb 2024 | 8.77 | 8.77 | 8.52 | 8.64 | 8.28 | 1,850 |
02 Feb 2024 | 8.85 | 8.89 | 8.80 | 8.88 | 8.51 | 831 |
01 Feb 2024 | 8.87 | 8.87 | 8.70 | 8.81 | 8.44 | 579 |
31 Jan 2024 | 9.01 | 9.06 | 8.94 | 8.94 | 8.57 | 1,928 |
30 Jan 2024 | 9.34 | 9.37 | 9.14 | 9.16 | 8.78 | 1,275 |
29 Jan 2024 | 9.33 | 9.45 | 9.22 | 9.33 | 8.94 | 1,014 |
26 Jan 2024 | 9.30 | 9.31 | 9.25 | 9.25 | 8.86 | 1,942 |
25 Jan 2024 | 9.25 | 9.26 | 9.14 | 9.26 | 8.87 | 734 |
24 Jan 2024 | 9.29 | 9.32 | 9.23 | 9.24 | 8.85 | 96 |
23 Jan 2024 | 9.14 | 9.17 | 9.08 | 9.10 | 8.72 | 426 |
22 Jan 2024 | 9.12 | 9.25 | 9.06 | 9.06 | 8.68 | 2,063 |
19 Jan 2024 | 9.02 | 9.02 | 8.87 | 8.90 | 8.53 | 787 |
18 Jan 2024 | 9.08 | 9.08 | 8.88 | 8.92 | 8.55 | 766 |
17 Jan 2024 | 8.93 | 9.12 | 8.88 | 8.89 | 8.52 | 968 |
16 Jan 2024 | 9.09 | 9.09 | 8.95 | 9.02 | 8.64 | 1,258 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 9.14 | 9.27 | 9.14 | 9.21 | 8.82 | 2,544 |
11 Jan 2024 | 9.10 | 9.10 | 8.87 | 9.06 | 8.68 | 3,748 |
10 Jan 2024 | 9.08 | 9.16 | 9.08 | 9.10 | 8.72 | 1,988 |
09 Jan 2024 | 8.93 | 9.07 | 8.93 | 9.05 | 8.67 | 125 |
08 Jan 2024 | 8.66 | 8.94 | 8.63 | 8.94 | 8.57 | 1,685 |
05 Jan 2024 | 8.52 | 8.74 | 8.52 | 8.69 | 8.32 | 3,404 |
04 Jan 2024 | 8.56 | 8.56 | 8.49 | 8.55 | 8.19 | 229 |
03 Jan 2024 | 8.58 | 8.59 | 8.39 | 8.57 | 8.21 | 1,203 |
02 Jan 2024 | 8.73 | 8.79 | 8.70 | 8.70 | 8.33 | 4,352 |
29 Dec 2023 | 9.02 | 9.04 | 8.85 | 8.91 | 8.54 | 7,918 |
28 Dec 2023 | 9.15 | 9.16 | 9.02 | 9.07 | 8.69 | 9,981 |
28 Dec 2023 | 0.4 Dividend | |||||
27 Dec 2023 | 9.51 | 9.55 | 9.51 | 9.55 | 8.77 | 2,381 |
22 Dec 2023 | 9.42 | 9.52 | 9.39 | 9.40 | 8.63 | 2,761 |
21 Dec 2023 | 9.22 | 9.39 | 9.15 | 9.27 | 8.51 | 2,738 |
20 Dec 2023 | 9.07 | 9.45 | 9.05 | 9.33 | 8.56 | 3,091 |
19 Dec 2023 | 9.06 | 9.14 | 9.06 | 9.10 | 8.35 | 555 |
18 Dec 2023 | 9.19 | 9.22 | 9.06 | 9.11 | 8.36 | 910 |
15 Dec 2023 | 9.11 | 9.15 | 8.87 | 9.06 | 8.32 | 1,202 |
14 Dec 2023 | 8.89 | 9.11 | 8.84 | 8.92 | 8.19 | 3,066 |
13 Dec 2023 | 8.27 | 8.27 | 8.21 | 8.24 | 7.56 | 610 |
12 Dec 2023 | 8.18 | 8.28 | 8.07 | 8.27 | 7.59 | 1,674 |
11 Dec 2023 | 8.35 | 8.39 | 8.16 | 8.16 | 7.49 | 1,125 |
08 Dec 2023 | 8.13 | 8.36 | 8.09 | 8.35 | 7.66 | 306 |
07 Dec 2023 | 8.10 | 8.13 | 8.02 | 8.11 | 7.44 | 246 |
06 Dec 2023 | 8.36 | 8.43 | 8.10 | 8.19 | 7.52 | 3,286 |
05 Dec 2023 | 8.30 | 8.30 | 8.19 | 8.26 | 7.58 | 316 |
04 Dec 2023 | 8.07 | 8.35 | 8.07 | 8.20 | 7.53 | 18,698 |
01 Dec 2023 | 8.00 | 8.17 | 7.98 | 8.15 | 7.48 | 2,398 |
30 Nov 2023 | 8.02 | 8.04 | 7.96 | 8.04 | 7.38 | 707 |
29 Nov 2023 | 8.05 | 8.12 | 7.97 | 8.01 | 7.35 | 18,649 |
28 Nov 2023 | 7.80 | 7.92 | 7.74 | 7.92 | 7.27 | 1,182 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |