Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
16 May 2024 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | 2,611 |
15 May 2024 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | 6,233 |
14 May 2024 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | 4,337 |
13 May 2024 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | 5,961 |
10 May 2024 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | 3,226 |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | 3,236 |
07 May 2024 | - | - | - | - | - | - |
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | 2,562 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | 2,033 |
29 Apr 2024 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | 1,929 |
26 Apr 2024 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | 3,806 |
25 Apr 2024 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | 3,368 |
24 Apr 2024 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | 7,412 |
23 Apr 2024 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | 7,316 |
22 Apr 2024 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | 6,718 |
19 Apr 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 8,612 |
18 Apr 2024 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | 4,184 |
17 Apr 2024 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | 6,356 |
16 Apr 2024 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | 7,850 |
15 Apr 2024 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | 13,976 |
12 Apr 2024 | - | - | - | - | - | - |
11 Apr 2024 | - | - | - | - | - | - |
10 Apr 2024 | - | - | - | - | - | - |
09 Apr 2024 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | 6,852 |
08 Apr 2024 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | 3,792 |
05 Apr 2024 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | 7,636 |
04 Apr 2024 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | 5,194 |
03 Apr 2024 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | 6,284 |
02 Apr 2024 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | 7,056 |
28 Mar 2024 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | 5,744 |
27 Mar 2024 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | 10,346 |
26 Mar 2024 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | 7,516 |
25 Mar 2024 | - | - | - | - | - | - |
22 Mar 2024 | 8.45 | 8.45 | 8.33 | 8.33 | 8.33 | 23,646 |
21 Mar 2024 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | 9,346 |
20 Mar 2024 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | 6,632 |
19 Mar 2024 | - | - | - | - | - | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 1,745 |
14 Mar 2024 | - | - | - | - | - | - |
13 Mar 2024 | - | - | - | - | - | - |
12 Mar 2024 | - | - | - | - | - | - |
11 Mar 2024 | - | - | - | - | - | - |
08 Mar 2024 | - | - | - | - | - | - |
07 Mar 2024 | - | - | - | - | - | - |
06 Mar 2024 | - | - | - | - | - | - |
05 Mar 2024 | - | - | - | - | - | - |
04 Mar 2024 | - | - | - | - | - | - |
01 Mar 2024 | - | - | - | - | - | - |
29 Feb 2024 | - | - | - | - | - | - |
28 Feb 2024 | - | - | - | - | - | - |
27 Feb 2024 | - | - | - | - | - | - |
26 Feb 2024 | - | - | - | - | - | - |
23 Feb 2024 | - | - | - | - | - | - |
22 Feb 2024 | - | - | - | - | - | - |
21 Feb 2024 | - | - | - | - | - | - |
20 Feb 2024 | - | - | - | - | - | - |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | - | - | - | - | - | - |
15 Feb 2024 | - | - | - | - | - | - |
14 Feb 2024 | - | - | - | - | - | - |
13 Feb 2024 | - | - | - | - | - | - |
12 Feb 2024 | - | - | - | - | - | - |
09 Feb 2024 | - | - | - | - | - | - |
08 Feb 2024 | - | - | - | - | - | - |
07 Feb 2024 | - | - | - | - | - | - |
06 Feb 2024 | - | - | - | - | - | - |
05 Feb 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 23,188 |
02 Feb 2024 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | 16,666 |
01 Feb 2024 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | 11,264 |
31 Jan 2024 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | 16,672 |
30 Jan 2024 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | 12,452 |
29 Jan 2024 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | 17,358 |
26 Jan 2024 | - | - | - | - | - | - |
25 Jan 2024 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | 6,882 |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | 11,550 |
19 Jan 2024 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | 6,356 |
18 Jan 2024 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | 19,848 |
17 Jan 2024 | 7.10 | 7.14 | 7.10 | 7.14 | 7.14 | 28,162 |
16 Jan 2024 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | 12,402 |
15 Jan 2024 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | 7,882 |
12 Jan 2024 | - | - | - | - | - | - |
11 Jan 2024 | - | - | - | - | - | - |
10 Jan 2024 | - | - | - | - | - | - |
10 Jan 2024 | 0.3 Dividend | |||||
09 Jan 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.10 | 26,118 |
08 Jan 2024 | 7.33 | 7.33 | 7.33 | 7.33 | 7.03 | 27,036 |
05 Jan 2024 | 7.39 | 7.42 | 7.39 | 7.42 | 7.11 | 32,051 |
04 Jan 2024 | 7.33 | 7.33 | 7.33 | 7.33 | 7.04 | 19,072 |
03 Jan 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.00 | 17,918 |
02 Jan 2024 | 7.32 | 7.32 | 7.32 | 7.32 | 7.02 | 9,492 |
29 Dec 2023 | 7.29 | 7.29 | 7.29 | 7.29 | 6.99 | 9,018 |
28 Dec 2023 | - | - | - | - | - | - |
27 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | 7.23 | 7.23 | 7.23 | 7.23 | 6.93 | 5,750 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |