Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 7.82 | 8.15 | 6.18 | 7.76 | 7.76 | 7,559 |
25 Apr 2024 | 6.92 | 6.92 | 6.73 | 6.84 | 6.84 | 2,676 |
24 Apr 2024 | 7.10 | 7.14 | 6.97 | 6.97 | 6.97 | 106 |
23 Apr 2024 | 6.99 | 7.24 | 6.99 | 7.22 | 7.22 | 554 |
22 Apr 2024 | 6.93 | 7.00 | 6.88 | 7.00 | 7.00 | 146 |
19 Apr 2024 | 6.92 | 6.92 | 6.83 | 6.89 | 6.89 | 562 |
18 Apr 2024 | 6.98 | 6.98 | 6.82 | 6.82 | 6.82 | 123 |
17 Apr 2024 | 7.02 | 7.03 | 6.90 | 6.93 | 6.93 | 22 |
16 Apr 2024 | 7.00 | 7.02 | 6.95 | 7.00 | 7.00 | 424 |
15 Apr 2024 | 7.22 | 7.27 | 7.14 | 7.18 | 7.18 | 103 |
12 Apr 2024 | 7.23 | 7.23 | 7.13 | 7.13 | 7.13 | 681 |
11 Apr 2024 | 7.37 | 7.45 | 7.28 | 7.45 | 7.45 | 1,029 |
10 Apr 2024 | 7.30 | 7.38 | 7.30 | 7.30 | 7.30 | 524 |
09 Apr 2024 | 7.50 | 7.62 | 7.50 | 7.57 | 7.57 | 203 |
08 Apr 2024 | 7.35 | 7.44 | 7.32 | 7.42 | 7.42 | 187 |
05 Apr 2024 | 7.43 | 7.43 | 7.24 | 7.30 | 7.30 | 342 |
04 Apr 2024 | 7.69 | 7.69 | 7.61 | 7.61 | 7.61 | 856 |
03 Apr 2024 | 7.60 | 7.60 | 7.57 | 7.57 | 7.57 | 26 |
02 Apr 2024 | 7.68 | 7.80 | 7.47 | 7.47 | 7.47 | 1,023 |
28 Mar 2024 | 7.97 | 8.05 | 7.90 | 7.97 | 7.97 | 282 |
27 Mar 2024 | 7.45 | 7.91 | 7.45 | 7.91 | 7.91 | 551 |
26 Mar 2024 | 7.70 | 7.77 | 7.42 | 7.43 | 7.43 | 780 |
25 Mar 2024 | 7.70 | 7.84 | 7.69 | 7.70 | 7.70 | 1,161 |
22 Mar 2024 | 7.63 | 7.68 | 7.63 | 7.68 | 7.68 | 6 |
21 Mar 2024 | 7.80 | 7.86 | 7.78 | 7.78 | 7.78 | 67 |
20 Mar 2024 | 7.55 | 7.79 | 7.55 | 7.76 | 7.76 | 388 |
19 Mar 2024 | 7.55 | 7.64 | 7.49 | 7.62 | 7.62 | 1,036 |
18 Mar 2024 | 7.99 | 8.04 | 7.64 | 7.64 | 7.64 | 925 |
15 Mar 2024 | 7.80 | 8.00 | 7.69 | 7.92 | 7.92 | 139 |
14 Mar 2024 | 7.77 | 7.77 | 7.61 | 7.61 | 7.61 | 25 |
13 Mar 2024 | 7.53 | 7.82 | 7.53 | 7.81 | 7.81 | 1,073 |
12 Mar 2024 | 7.50 | 7.73 | 7.47 | 7.61 | 7.61 | 8,140 |
11 Mar 2024 | 7.86 | 7.88 | 7.58 | 7.58 | 7.58 | 158 |
08 Mar 2024 | 7.79 | 7.80 | 7.74 | 7.78 | 7.78 | 39 |
07 Mar 2024 | 7.53 | 7.69 | 7.49 | 7.69 | 7.69 | 671 |
06 Mar 2024 | 7.51 | 7.51 | 7.45 | 7.46 | 7.46 | 398 |
05 Mar 2024 | 7.47 | 7.65 | 7.42 | 7.58 | 7.58 | 21 |
04 Mar 2024 | 7.54 | 7.54 | 7.35 | 7.35 | 7.35 | 227 |
01 Mar 2024 | 7.35 | 7.63 | 7.35 | 7.54 | 7.54 | 734 |
29 Feb 2024 | 7.37 | 7.54 | 7.37 | 7.40 | 7.40 | 2,997 |
28 Feb 2024 | 7.11 | 7.33 | 7.09 | 7.33 | 7.33 | 3,721 |
28 Feb 2024 | 0.07 Dividend | |||||
27 Feb 2024 | 7.25 | 7.41 | 7.17 | 7.41 | 7.34 | 4,526 |
26 Feb 2024 | 7.01 | 7.24 | 7.01 | 7.14 | 7.07 | 2,054 |
23 Feb 2024 | 7.51 | 7.51 | 7.41 | 7.43 | 7.36 | 2,884 |
22 Feb 2024 | 7.65 | 7.65 | 7.51 | 7.51 | 7.44 | 282 |
21 Feb 2024 | 7.78 | 7.93 | 7.59 | 7.59 | 7.51 | 504 |
20 Feb 2024 | 7.64 | 7.92 | 7.61 | 7.84 | 7.77 | 2,993 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 7.77 | 7.80 | 7.65 | 7.71 | 7.64 | 6,316 |
15 Feb 2024 | 7.74 | 8.00 | 7.72 | 7.95 | 7.87 | 9,931 |
14 Feb 2024 | 7.51 | 7.66 | 7.45 | 7.50 | 7.43 | 1,028 |
13 Feb 2024 | 7.07 | 7.49 | 6.91 | 7.44 | 7.37 | 19,843 |
12 Feb 2024 | 6.80 | 7.39 | 6.78 | 7.35 | 7.28 | 17,338 |
09 Feb 2024 | 7.54 | 8.09 | 6.95 | 7.00 | 6.93 | 16,158 |
08 Feb 2024 | 7.93 | 8.46 | 7.90 | 8.46 | 8.38 | 1,169 |
07 Feb 2024 | 8.06 | 8.11 | 7.94 | 7.94 | 7.86 | 1,544 |
06 Feb 2024 | 8.10 | 8.28 | 8.05 | 8.15 | 8.07 | 708 |
05 Feb 2024 | 8.18 | 8.18 | 8.04 | 8.13 | 8.06 | 1,795 |
02 Feb 2024 | 8.25 | 8.31 | 8.21 | 8.30 | 8.22 | 1,328 |
01 Feb 2024 | 8.37 | 8.44 | 8.37 | 8.44 | 8.36 | 22 |
31 Jan 2024 | 8.55 | 8.64 | 8.52 | 8.52 | 8.44 | 3,927 |
30 Jan 2024 | 8.62 | 8.67 | 8.60 | 8.60 | 8.52 | 108 |
29 Jan 2024 | 8.68 | 8.76 | 8.57 | 8.76 | 8.68 | 679 |
26 Jan 2024 | 8.71 | 8.73 | 8.62 | 8.68 | 8.60 | 634 |
25 Jan 2024 | 8.41 | 8.48 | 8.38 | 8.48 | 8.40 | 1,942 |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | 8.69 | 8.73 | 8.37 | 8.42 | 8.34 | 868 |
22 Jan 2024 | 8.24 | 8.51 | 8.17 | 8.50 | 8.42 | 646 |
19 Jan 2024 | 8.02 | 8.09 | 7.98 | 8.09 | 8.01 | 162 |
18 Jan 2024 | 8.12 | 8.14 | 8.02 | 8.02 | 7.95 | 3,127 |
17 Jan 2024 | 8.19 | 8.19 | 8.02 | 8.04 | 7.97 | 1,844 |
16 Jan 2024 | 8.27 | 8.35 | 8.25 | 8.28 | 8.20 | 1,034 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 8.88 | 8.88 | 8.49 | 8.49 | 8.41 | 1,139 |
11 Jan 2024 | 8.81 | 8.85 | 8.68 | 8.75 | 8.67 | 29 |
10 Jan 2024 | 8.98 | 9.03 | 8.80 | 8.80 | 8.71 | 5,830 |
09 Jan 2024 | 8.64 | 9.01 | 8.64 | 8.98 | 8.90 | 1,409 |
08 Jan 2024 | 8.61 | 8.66 | 8.60 | 8.66 | 8.58 | 586 |
05 Jan 2024 | 8.56 | 8.56 | 8.51 | 8.51 | 8.43 | 56 |
04 Jan 2024 | 8.31 | 8.39 | 8.27 | 8.32 | 8.24 | 2,662 |
03 Jan 2024 | 8.56 | 8.61 | 8.37 | 8.50 | 8.42 | 4,455 |
02 Jan 2024 | 8.61 | 8.93 | 8.57 | 8.80 | 8.71 | 1,068 |
29 Dec 2023 | 8.82 | 8.83 | 8.63 | 8.63 | 8.55 | 130 |
28 Dec 2023 | 8.61 | 8.80 | 8.61 | 8.76 | 8.68 | 671 |
27 Dec 2023 | 8.73 | 8.82 | 8.65 | 8.82 | 8.74 | 3,065 |
22 Dec 2023 | 8.76 | 8.76 | 8.59 | 8.59 | 8.51 | 13,909 |
21 Dec 2023 | 8.61 | 8.64 | 8.54 | 8.55 | 8.47 | 33 |
20 Dec 2023 | 8.82 | 8.82 | 8.75 | 8.81 | 8.72 | 424 |
19 Dec 2023 | 8.55 | 8.78 | 8.55 | 8.77 | 8.69 | 45 |
18 Dec 2023 | 8.39 | 8.70 | 8.39 | 8.64 | 8.56 | 579 |
15 Dec 2023 | 9.09 | 9.09 | 8.70 | 8.70 | 8.62 | 188 |
14 Dec 2023 | 8.92 | 9.23 | 8.85 | 9.02 | 8.93 | 689 |
13 Dec 2023 | 8.05 | 8.07 | 8.01 | 8.04 | 7.96 | 67 |
12 Dec 2023 | 8.26 | 8.26 | 8.13 | 8.18 | 8.10 | 249 |
11 Dec 2023 | 8.56 | 8.58 | 8.34 | 8.34 | 8.26 | 22 |
08 Dec 2023 | 8.41 | 8.46 | 8.24 | 8.39 | 8.31 | 655 |
07 Dec 2023 | 8.20 | 8.39 | 8.20 | 8.39 | 8.31 | 1,946 |
06 Dec 2023 | 8.11 | 8.29 | 8.10 | 8.27 | 8.19 | 214 |
05 Dec 2023 | 8.11 | 8.11 | 7.95 | 7.97 | 7.89 | 2,375 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |