Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | - |
02 May 2024 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | - |
01 May 2024 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | - |
30 Apr 2024 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | - |
29 Apr 2024 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | - |
26 Apr 2024 | 8.71 | 8.98 | 8.71 | 8.88 | 8.88 | 11,537 |
25 Apr 2024 | 8.38 | 8.54 | 8.27 | 8.50 | 8.50 | 5,009 |
24 Apr 2024 | 8.45 | 8.49 | 8.28 | 8.34 | 8.34 | 2,922 |
23 Apr 2024 | 8.14 | 8.18 | 7.99 | 8.18 | 8.18 | 1,107 |
22 Apr 2024 | 8.00 | 8.04 | 7.85 | 8.04 | 8.04 | 1,628 |
19 Apr 2024 | 8.08 | 8.14 | 7.86 | 7.92 | 7.92 | 468 |
18 Apr 2024 | 7.85 | 8.10 | 7.79 | 7.96 | 7.96 | 2,253 |
17 Apr 2024 | 7.80 | 7.92 | 7.74 | 7.82 | 7.82 | 4,385 |
16 Apr 2024 | 7.58 | 7.77 | 7.58 | 7.77 | 7.77 | 2,810 |
15 Apr 2024 | 7.81 | 7.94 | 7.61 | 7.73 | 7.73 | 13,815 |
12 Apr 2024 | 8.10 | 8.10 | 7.65 | 7.70 | 7.70 | 18,945 |
11 Apr 2024 | 8.34 | 8.36 | 8.00 | 8.18 | 8.18 | 27,512 |
11 Apr 2024 | 0.82 Dividend | |||||
10 Apr 2024 | 9.25 | 9.28 | 8.80 | 8.94 | 8.12 | 18,314 |
09 Apr 2024 | 8.95 | 9.17 | 8.90 | 9.04 | 8.21 | 3,936 |
08 Apr 2024 | 8.88 | 8.97 | 8.85 | 8.85 | 8.04 | 7,913 |
05 Apr 2024 | 9.14 | 9.19 | 8.77 | 8.81 | 8.00 | 6,987 |
04 Apr 2024 | 9.45 | 9.46 | 9.10 | 9.45 | 8.58 | 5,679 |
03 Apr 2024 | 9.35 | 9.46 | 9.28 | 9.32 | 8.46 | 19,803 |
02 Apr 2024 | 9.49 | 9.53 | 9.39 | 9.45 | 8.59 | 13,940 |
28 Mar 2024 | 9.36 | 9.49 | 9.09 | 9.20 | 8.36 | 9,323 |
27 Mar 2024 | 9.01 | 9.67 | 8.95 | 9.40 | 8.54 | 6,227 |
26 Mar 2024 | 8.94 | 9.17 | 8.90 | 9.17 | 8.33 | 2,847 |
25 Mar 2024 | 8.69 | 8.87 | 8.66 | 8.79 | 7.98 | 3,059 |
22 Mar 2024 | 8.82 | 8.88 | 8.69 | 8.69 | 7.89 | 4,689 |
21 Mar 2024 | 9.30 | 9.30 | 9.09 | 9.22 | 8.37 | 3,692 |
20 Mar 2024 | 9.31 | 9.42 | 9.22 | 9.42 | 8.56 | 8,669 |
19 Mar 2024 | 9.39 | 9.39 | 9.07 | 9.28 | 8.43 | 13,975 |
18 Mar 2024 | 9.74 | 9.91 | 9.48 | 9.48 | 8.61 | 4,573 |
15 Mar 2024 | 9.39 | 9.71 | 9.39 | 9.64 | 8.76 | 6,666 |
14 Mar 2024 | 10.20 | 10.42 | 9.21 | 9.74 | 8.85 | 13,387 |
13 Mar 2024 | 9.74 | 9.94 | 9.68 | 9.79 | 8.89 | 1,439 |
12 Mar 2024 | 9.72 | 9.87 | 9.62 | 9.72 | 8.83 | 2,327 |
11 Mar 2024 | 9.37 | 9.70 | 9.31 | 9.33 | 8.47 | 2,432 |
08 Mar 2024 | 9.00 | 9.26 | 9.00 | 9.07 | 8.24 | 3,366 |
07 Mar 2024 | 8.64 | 9.00 | 8.64 | 8.95 | 8.13 | 6,169 |
06 Mar 2024 | 8.81 | 8.89 | 8.62 | 8.74 | 7.94 | 1,109 |
05 Mar 2024 | 8.20 | 8.48 | 8.11 | 8.31 | 7.54 | 6,109 |
04 Mar 2024 | 9.05 | 9.10 | 8.33 | 8.65 | 7.86 | 18,489 |
01 Mar 2024 | 9.12 | 9.31 | 9.12 | 9.18 | 8.34 | 81,640 |
29 Feb 2024 | 9.12 | 9.37 | 9.09 | 9.12 | 8.28 | 10,215 |
28 Feb 2024 | 9.38 | 9.38 | 9.16 | 9.22 | 8.37 | 511 |
27 Feb 2024 | 9.36 | 9.61 | 9.15 | 9.61 | 8.73 | 1,573 |
26 Feb 2024 | 9.18 | 9.30 | 9.05 | 9.22 | 8.37 | 2,010 |
23 Feb 2024 | 9.19 | 9.20 | 9.10 | 9.16 | 8.32 | 937 |
22 Feb 2024 | 9.17 | 9.22 | 9.10 | 9.22 | 8.37 | 1,933 |
21 Feb 2024 | 9.59 | 9.59 | 9.22 | 9.29 | 8.44 | 2,792 |
20 Feb 2024 | 9.25 | 9.27 | 9.03 | 9.27 | 8.42 | 815 |
19 Feb 2024 | 9.38 | 9.38 | 9.38 | 9.38 | 8.52 | - |
16 Feb 2024 | 9.60 | 9.64 | 9.34 | 9.38 | 8.52 | 1,730 |
15 Feb 2024 | 9.34 | 9.47 | 9.30 | 9.42 | 8.56 | 3,993 |
14 Feb 2024 | 9.09 | 9.25 | 8.97 | 9.15 | 8.31 | 2,575 |
13 Feb 2024 | 9.01 | 9.04 | 8.82 | 8.82 | 8.01 | 4,291 |
12 Feb 2024 | 8.90 | 9.25 | 8.88 | 9.19 | 8.35 | 10,463 |
09 Feb 2024 | 8.76 | 9.00 | 8.71 | 8.80 | 7.99 | 6,744 |
08 Feb 2024 | 8.80 | 9.06 | 8.73 | 8.97 | 8.15 | 3,429 |
07 Feb 2024 | 8.60 | 8.90 | 8.57 | 8.85 | 8.04 | 1,751 |
06 Feb 2024 | 8.72 | 9.14 | 8.72 | 8.95 | 8.13 | 2,365 |
05 Feb 2024 | 8.53 | 8.53 | 8.28 | 8.30 | 7.54 | 1,023 |
02 Feb 2024 | 8.41 | 8.51 | 8.39 | 8.43 | 7.66 | 1,340 |
01 Feb 2024 | 8.19 | 8.56 | 8.16 | 8.54 | 7.76 | 8,670 |
31 Jan 2024 | 7.86 | 8.29 | 7.86 | 8.17 | 7.42 | 2,020 |
30 Jan 2024 | 8.23 | 8.23 | 8.12 | 8.13 | 7.38 | 3,075 |
29 Jan 2024 | 8.22 | 8.34 | 8.15 | 8.18 | 7.43 | 2,174 |
26 Jan 2024 | 8.33 | 8.43 | 8.21 | 8.29 | 7.53 | 4,023 |
25 Jan 2024 | 8.59 | 8.74 | 8.51 | 8.56 | 7.77 | 3,215 |
24 Jan 2024 | 8.87 | 9.08 | 8.69 | 8.72 | 7.92 | 7,155 |
23 Jan 2024 | 8.83 | 9.27 | 8.54 | 8.59 | 7.80 | 13,051 |
22 Jan 2024 | 7.79 | 8.36 | 7.79 | 8.34 | 7.57 | 4,718 |
19 Jan 2024 | 8.00 | 8.11 | 7.88 | 8.07 | 7.33 | 15,349 |
18 Jan 2024 | 8.39 | 8.39 | 8.19 | 8.21 | 7.46 | 542 |
17 Jan 2024 | 8.30 | 8.35 | 8.15 | 8.20 | 7.45 | 3,698 |
16 Jan 2024 | 8.83 | 8.96 | 8.65 | 8.65 | 7.86 | 17,939 |
15 Jan 2024 | 9.13 | 9.13 | 9.13 | 9.13 | 8.29 | - |
12 Jan 2024 | 9.21 | 9.44 | 9.10 | 9.13 | 8.29 | 4,945 |
11 Jan 2024 | 9.50 | 9.53 | 8.79 | 9.16 | 8.32 | 34,756 |
10 Jan 2024 | 9.62 | 9.74 | 9.57 | 9.57 | 8.69 | 2,035 |
09 Jan 2024 | 9.69 | 9.83 | 9.53 | 9.83 | 8.93 | 9,662 |
08 Jan 2024 | 9.86 | 10.04 | 9.74 | 10.04 | 9.12 | 5,043 |
05 Jan 2024 | 10.33 | 10.41 | 10.09 | 10.09 | 9.17 | 495 |
04 Jan 2024 | 10.49 | 10.51 | 10.41 | 10.51 | 9.54 | 2,166 |
03 Jan 2024 | 10.35 | 10.64 | 10.32 | 10.49 | 9.53 | 1,087 |
02 Jan 2024 | 10.75 | 10.88 | 10.45 | 10.45 | 9.49 | 2,048 |
29 Dec 2023 | 10.87 | 11.02 | 10.85 | 10.94 | 9.94 | 2,486 |
28 Dec 2023 | 10.90 | 11.01 | 10.82 | 10.82 | 9.83 | 3,070 |
27 Dec 2023 | 10.65 | 10.65 | 10.45 | 10.47 | 9.51 | 2,272 |
22 Dec 2023 | 10.19 | 10.60 | 10.19 | 10.41 | 9.46 | 4,898 |
21 Dec 2023 | 10.15 | 10.52 | 10.15 | 10.52 | 9.55 | 6,113 |
20 Dec 2023 | 10.16 | 10.30 | 10.14 | 10.15 | 9.22 | 1,715 |
19 Dec 2023 | 9.99 | 10.38 | 9.95 | 10.25 | 9.31 | 787 |
18 Dec 2023 | 9.99 | 10.10 | 9.97 | 10.01 | 9.09 | 2,941 |
15 Dec 2023 | 9.77 | 10.18 | 9.77 | 9.99 | 9.07 | 1,819 |
14 Dec 2023 | 9.82 | 10.06 | 9.82 | 9.94 | 9.03 | 4,382 |
13 Dec 2023 | 9.63 | 9.64 | 9.54 | 9.63 | 8.75 | 1,334 |
12 Dec 2023 | 9.73 | 9.79 | 9.65 | 9.72 | 8.83 | 1,470 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |