Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 9.58 | 9.62 | 9.57 | 9.62 | 9.62 | 3,777 |
20 May 2024 | 9.43 | 9.53 | 9.43 | 9.53 | 9.53 | 460 |
17 May 2024 | 9.43 | 9.48 | 9.43 | 9.47 | 9.47 | 314 |
16 May 2024 | 9.48 | 9.48 | 9.43 | 9.43 | 9.43 | 83 |
15 May 2024 | 9.35 | 9.45 | 9.34 | 9.45 | 9.45 | 1,047 |
14 May 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 5 |
13 May 2024 | - | - | - | - | - | - |
10 May 2024 | 9.24 | 9.24 | 9.10 | 9.10 | 9.10 | 1,019 |
09 May 2024 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | 53 |
08 May 2024 | 9.16 | 9.41 | 9.16 | 9.41 | 9.41 | 1,707 |
07 May 2024 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | 200 |
07 May 2024 | 0.03 Dividend | |||||
03 May 2024 | 9.15 | 9.15 | 9.11 | 9.11 | 9.08 | 600 |
02 May 2024 | 9.02 | 9.05 | 9.00 | 9.05 | 9.02 | 143 |
01 May 2024 | 8.91 | 8.97 | 8.81 | 8.81 | 8.79 | 282 |
30 Apr 2024 | 8.84 | 9.02 | 8.84 | 9.02 | 8.99 | 151 |
29 Apr 2024 | 8.65 | 8.83 | 8.65 | 8.83 | 8.80 | 553 |
26 Apr 2024 | 8.40 | 8.75 | 8.40 | 8.75 | 8.72 | 2,120 |
25 Apr 2024 | 8.68 | 8.68 | 8.67 | 8.67 | 8.64 | 3,650 |
24 Apr 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.87 | 300 |
23 Apr 2024 | 8.97 | 8.97 | 8.97 | 8.97 | 8.94 | 574 |
22 Apr 2024 | 8.76 | 8.85 | 8.76 | 8.85 | 8.82 | 319 |
19 Apr 2024 | 8.84 | 8.84 | 8.84 | 8.84 | 8.81 | 108 |
18 Apr 2024 | 8.72 | 8.72 | 8.72 | 8.72 | 8.69 | 26 |
17 Apr 2024 | 8.81 | 8.81 | 8.77 | 8.77 | 8.75 | 927 |
16 Apr 2024 | 8.85 | 8.85 | 8.79 | 8.82 | 8.79 | 3,496 |
15 Apr 2024 | 9.00 | 9.07 | 8.94 | 8.94 | 8.91 | 1,353 |
12 Apr 2024 | 9.17 | 9.23 | 9.12 | 9.12 | 9.09 | 487 |
11 Apr 2024 | - | - | - | - | - | - |
10 Apr 2024 | 9.09 | 9.24 | 9.08 | 9.24 | 9.21 | 1,339 |
09 Apr 2024 | 9.54 | 9.54 | 9.29 | 9.29 | 9.26 | 1,063 |
08 Apr 2024 | - | - | - | - | - | - |
05 Apr 2024 | 9.53 | 9.53 | 9.49 | 9.49 | 9.46 | 508 |
04 Apr 2024 | 9.71 | 9.71 | 9.51 | 9.56 | 9.53 | 1,313 |
03 Apr 2024 | 9.21 | 9.57 | 9.21 | 9.57 | 9.54 | 1,707 |
02 Apr 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.92 | 250 |
28 Mar 2024 | 9.10 | 9.18 | 9.10 | 9.15 | 9.11 | 4,699 |
27 Mar 2024 | 8.43 | 8.90 | 8.43 | 8.90 | 8.87 | 6,331 |
26 Mar 2024 | 8.79 | 8.83 | 8.79 | 8.83 | 8.80 | 1,162 |
25 Mar 2024 | 8.82 | 8.82 | 8.81 | 8.81 | 8.78 | 101 |
22 Mar 2024 | 8.86 | 8.86 | 8.81 | 8.81 | 8.79 | 1,200 |
21 Mar 2024 | 9.09 | 9.09 | 8.98 | 8.98 | 8.95 | 2,015 |
20 Mar 2024 | 8.95 | 8.97 | 8.81 | 8.85 | 8.82 | 185 |
19 Mar 2024 | 8.84 | 8.98 | 8.84 | 8.98 | 8.95 | 308 |
18 Mar 2024 | 8.93 | 9.14 | 8.93 | 9.00 | 8.97 | 1,904 |
15 Mar 2024 | 8.72 | 8.76 | 8.72 | 8.76 | 8.73 | 75 |
14 Mar 2024 | 8.53 | 8.53 | 8.45 | 8.46 | 8.43 | 1,469 |
13 Mar 2024 | - | - | - | - | - | - |
12 Mar 2024 | 8.49 | 8.49 | 8.38 | 8.38 | 8.35 | 79 |
11 Mar 2024 | 8.38 | 8.48 | 8.38 | 8.41 | 8.39 | 2,328 |
08 Mar 2024 | 8.32 | 8.44 | 8.32 | 8.44 | 8.41 | 1,019 |
07 Mar 2024 | 8.23 | 8.23 | 8.20 | 8.20 | 8.18 | 612 |
06 Mar 2024 | 8.22 | 8.28 | 8.10 | 8.25 | 8.22 | 5,163 |
05 Mar 2024 | 8.05 | 8.06 | 8.05 | 8.06 | 8.03 | 147 |
04 Mar 2024 | 8.06 | 8.06 | 8.03 | 8.04 | 8.01 | 846 |
01 Mar 2024 | 8.03 | 8.03 | 8.03 | 8.03 | 8.00 | 600 |
29 Feb 2024 | 8.07 | 8.07 | 8.03 | 8.06 | 8.03 | 1,184 |
28 Feb 2024 | 7.88 | 8.12 | 7.88 | 8.11 | 8.09 | 503 |
27 Feb 2024 | 7.96 | 7.96 | 7.79 | 7.79 | 7.76 | 189 |
26 Feb 2024 | 7.93 | 7.93 | 7.77 | 7.85 | 7.82 | 5,093 |
23 Feb 2024 | 7.51 | 7.55 | 7.51 | 7.55 | 7.53 | 235 |
22 Feb 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.38 | 140 |
21 Feb 2024 | 7.30 | 7.32 | 7.30 | 7.32 | 7.30 | 253 |
20 Feb 2024 | 7.24 | 7.26 | 7.22 | 7.26 | 7.23 | 312 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 7.22 | 7.22 | 7.22 | 7.22 | 7.20 | 5,918 |
15 Feb 2024 | 7.45 | 7.48 | 7.33 | 7.35 | 7.33 | 638 |
14 Feb 2024 | 7.39 | 7.43 | 7.34 | 7.41 | 7.39 | 4,216 |
13 Feb 2024 | 7.06 | 7.25 | 7.06 | 7.24 | 7.21 | 3,129 |
13 Feb 2024 | 0.03 Dividend | |||||
12 Feb 2024 | 7.06 | 7.08 | 7.06 | 7.08 | 7.03 | 7 |
09 Feb 2024 | 6.95 | 7.01 | 6.95 | 7.01 | 6.95 | 990 |
08 Feb 2024 | 6.84 | 6.84 | 6.81 | 6.84 | 6.78 | 737 |
07 Feb 2024 | 6.91 | 6.93 | 6.80 | 6.84 | 6.79 | 8,361 |
06 Feb 2024 | - | - | - | - | - | - |
05 Feb 2024 | 6.88 | 6.88 | 6.74 | 6.74 | 6.69 | 751 |
02 Feb 2024 | 6.86 | 7.07 | 6.74 | 7.03 | 6.98 | 331 |
01 Feb 2024 | - | - | - | - | - | - |
31 Jan 2024 | 6.97 | 6.97 | 6.88 | 6.88 | 6.83 | 58 |
30 Jan 2024 | 6.99 | 6.99 | 6.99 | 6.99 | 6.93 | 200 |
29 Jan 2024 | 7.06 | 7.07 | 7.06 | 7.07 | 7.02 | 155 |
26 Jan 2024 | 7.16 | 7.20 | 7.16 | 7.20 | 7.14 | 31 |
25 Jan 2024 | 7.35 | 7.35 | 7.32 | 7.32 | 7.26 | 13 |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | 7.45 | 7.45 | 7.37 | 7.39 | 7.34 | 203 |
19 Jan 2024 | 7.34 | 7.38 | 7.32 | 7.38 | 7.33 | 750 |
18 Jan 2024 | 7.18 | 7.22 | 7.18 | 7.22 | 7.16 | 288 |
17 Jan 2024 | 7.05 | 7.17 | 7.05 | 7.16 | 7.11 | 1,257 |
16 Jan 2024 | 7.11 | 7.16 | 7.11 | 7.14 | 7.09 | 3,558 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 7.01 | 7.02 | 7.01 | 7.02 | 6.97 | 265 |
11 Jan 2024 | 7.02 | 7.02 | 7.02 | 7.02 | 6.97 | 600 |
10 Jan 2024 | - | - | - | - | - | - |
09 Jan 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.90 | 250 |
08 Jan 2024 | 6.93 | 6.93 | 6.91 | 6.91 | 6.85 | 128 |
05 Jan 2024 | 6.74 | 6.74 | 6.74 | 6.74 | 6.69 | 28 |
04 Jan 2024 | 6.72 | 6.73 | 6.72 | 6.72 | 6.67 | 525 |
03 Jan 2024 | - | - | - | - | - | - |
02 Jan 2024 | 6.82 | 6.82 | 6.82 | 6.82 | 6.77 | 211 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |