Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 10.69 | 10.86 | 10.66 | 10.76 | 10.76 | 28,456 |
02 May 2024 | 10.65 | 10.74 | 10.54 | 10.65 | 10.65 | 34,324 |
01 May 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 44,908 |
30 Apr 2024 | 10.82 | 10.82 | 10.66 | 10.68 | 10.68 | 74,641 |
29 Apr 2024 | 10.67 | 10.90 | 10.64 | 10.82 | 10.82 | 57,167 |
26 Apr 2024 | 10.58 | 10.69 | 10.52 | 10.61 | 10.61 | 136,995 |
26 Apr 2024 | 0.18 Dividend | |||||
25 Apr 2024 | 10.55 | 10.76 | 10.40 | 10.66 | 10.48 | 3,519,677 |
24 Apr 2024 | 11.09 | 11.10 | 10.89 | 10.97 | 10.79 | 411,533 |
23 Apr 2024 | 11.07 | 11.15 | 10.88 | 11.12 | 10.93 | 401,059 |
22 Apr 2024 | 11.31 | 11.28 | 10.89 | 11.03 | 10.85 | 530,994 |
19 Apr 2024 | 11.34 | 11.32 | 11.23 | 11.23 | 11.05 | 131,668 |
18 Apr 2024 | 11.39 | 11.45 | 11.23 | 11.32 | 11.13 | 84,667 |
17 Apr 2024 | 11.22 | 11.47 | 11.16 | 11.38 | 11.19 | 56,044 |
16 Apr 2024 | 11.41 | 11.35 | 11.18 | 11.24 | 11.05 | 124,475 |
15 Apr 2024 | 11.50 | 11.65 | 11.44 | 11.62 | 11.42 | 140,220 |
12 Apr 2024 | 11.51 | 11.65 | 11.37 | 11.48 | 11.28 | 278,180 |
11 Apr 2024 | 11.43 | 11.60 | 11.38 | 11.57 | 11.38 | 232,162 |
10 Apr 2024 | 11.63 | 11.73 | 11.38 | 11.55 | 11.35 | 469,337 |
09 Apr 2024 | 11.42 | 11.67 | 11.40 | 11.57 | 11.37 | 588,845 |
08 Apr 2024 | 11.33 | 11.56 | 11.26 | 11.48 | 11.29 | 329,416 |
05 Apr 2024 | 11.47 | 11.61 | 11.30 | 11.56 | 11.37 | 1,033,212 |
04 Apr 2024 | 11.09 | 11.64 | 11.16 | 11.60 | 11.40 | 357,136 |
03 Apr 2024 | 11.05 | 11.09 | 10.89 | 10.93 | 10.75 | 453,752 |
02 Apr 2024 | 10.99 | 11.17 | 11.02 | 11.02 | 10.83 | 331,760 |
28 Mar 2024 | 11.03 | 11.03 | 10.94 | 11.00 | 10.82 | 426,373 |
27 Mar 2024 | 10.90 | 11.03 | 10.84 | 11.01 | 10.82 | 819,728 |
26 Mar 2024 | 10.94 | 11.02 | 10.90 | 10.93 | 10.75 | 290,178 |
25 Mar 2024 | 10.98 | 11.09 | 10.95 | 10.98 | 10.79 | 103,423 |
22 Mar 2024 | 10.76 | 11.09 | 10.75 | 10.89 | 10.71 | 218,870 |
21 Mar 2024 | 10.66 | 10.82 | 10.63 | 10.80 | 10.62 | 256,301 |
20 Mar 2024 | 10.57 | 10.58 | 10.41 | 10.54 | 10.36 | 126,255 |
19 Mar 2024 | 10.56 | 10.61 | 10.42 | 10.60 | 10.42 | 109,862 |
18 Mar 2024 | 10.57 | 10.66 | 10.55 | 10.58 | 10.40 | 157,514 |
15 Mar 2024 | 10.34 | 10.69 | 10.39 | 10.53 | 10.35 | 117,178 |
14 Mar 2024 | 10.26 | 10.44 | 10.26 | 10.33 | 10.16 | 274,566 |
13 Mar 2024 | 10.06 | 10.26 | 10.04 | 10.16 | 9.99 | 427,631 |
12 Mar 2024 | 9.93 | 10.08 | 9.85 | 10.08 | 9.91 | 525,411 |
11 Mar 2024 | 9.98 | 10.09 | 9.85 | 9.93 | 9.76 | 57,039 |
08 Mar 2024 | 10.05 | 10.07 | 9.97 | 10.03 | 9.87 | 123,424 |
07 Mar 2024 | 9.96 | 10.09 | 9.88 | 10.05 | 9.88 | 118,802 |
06 Mar 2024 | 9.62 | 10.05 | 9.61 | 10.01 | 9.84 | 210,924 |
05 Mar 2024 | 9.90 | 9.84 | 9.60 | 9.81 | 9.64 | 224,151 |
04 Mar 2024 | 9.94 | 9.95 | 9.79 | 9.94 | 9.77 | 185,857 |
01 Mar 2024 | 9.91 | 10.00 | 9.89 | 9.93 | 9.76 | 280,157 |
29 Feb 2024 | 10.05 | 10.06 | 9.81 | 9.87 | 9.70 | 456,486 |
28 Feb 2024 | 10.08 | 10.10 | 9.95 | 10.05 | 9.88 | 115,161 |
27 Feb 2024 | 10.06 | 10.14 | 10.04 | 10.07 | 9.90 | 256,629 |
26 Feb 2024 | 10.01 | 10.14 | 9.98 | 10.07 | 9.90 | 199,421 |
23 Feb 2024 | 10.02 | 10.12 | 10.02 | 10.04 | 9.87 | 155,146 |
22 Feb 2024 | 10.20 | 10.25 | 10.03 | 10.20 | 10.03 | 171,858 |
21 Feb 2024 | 10.02 | 10.15 | 10.04 | 10.13 | 9.95 | 1,429,065 |
20 Feb 2024 | 10.08 | 10.05 | 9.94 | 10.05 | 9.88 | 241,134 |
19 Feb 2024 | 10.25 | 10.28 | 10.01 | 10.16 | 9.99 | 425,641 |
16 Feb 2024 | 10.22 | 10.64 | 10.14 | 10.40 | 10.22 | 766,100 |
15 Feb 2024 | 9.52 | 9.62 | 9.48 | 9.57 | 9.40 | 598,984 |
14 Feb 2024 | 9.31 | 9.45 | 9.26 | 9.34 | 9.18 | 265,664 |
13 Feb 2024 | 9.33 | 9.43 | 9.29 | 9.40 | 9.25 | 209,114 |
12 Feb 2024 | 9.35 | 9.45 | 9.30 | 9.33 | 9.17 | 865,083 |
09 Feb 2024 | 9.39 | 9.43 | 9.30 | 9.39 | 9.23 | 260,002 |
08 Feb 2024 | 9.29 | 9.52 | 9.23 | 9.40 | 9.24 | 345,771 |
07 Feb 2024 | 9.19 | 9.40 | 9.17 | 9.31 | 9.15 | 564,561 |
06 Feb 2024 | 9.18 | 9.25 | 9.08 | 9.15 | 9.00 | 374,471 |
05 Feb 2024 | 9.39 | 9.39 | 9.12 | 9.36 | 9.20 | 371,689 |
02 Feb 2024 | 9.54 | 9.55 | 9.36 | 9.37 | 9.21 | 543,458 |
01 Feb 2024 | 9.28 | 9.51 | 9.33 | 9.40 | 9.24 | 96,486 |
31 Jan 2024 | 9.30 | 9.49 | 9.27 | 9.35 | 9.19 | 96,093 |
30 Jan 2024 | 9.17 | 9.34 | 9.16 | 9.29 | 9.14 | 117,827 |
29 Jan 2024 | 9.18 | 9.17 | 9.04 | 9.16 | 9.01 | 993,307 |
26 Jan 2024 | 9.27 | 9.34 | 9.18 | 9.31 | 9.15 | 934,161 |
25 Jan 2024 | 9.33 | 9.39 | 9.23 | 9.25 | 9.10 | 1,242,412 |
24 Jan 2024 | 9.58 | 9.52 | 9.23 | 9.41 | 9.25 | 136,906 |
23 Jan 2024 | 9.34 | 9.55 | 9.34 | 9.48 | 9.32 | 1,151,727 |
22 Jan 2024 | 9.14 | 9.36 | 9.13 | 9.28 | 9.13 | 1,216,135 |
19 Jan 2024 | 9.22 | 9.25 | 9.05 | 9.08 | 8.93 | 119,805 |
18 Jan 2024 | 9.11 | 9.21 | 9.03 | 9.17 | 9.02 | 60,471 |
17 Jan 2024 | 9.01 | 9.09 | 8.88 | 8.91 | 8.76 | 161,703 |
16 Jan 2024 | 9.13 | 9.17 | 9.05 | 9.15 | 9.00 | 490,225 |
15 Jan 2024 | 9.25 | 9.29 | 9.18 | 9.22 | 9.07 | 99,708 |
12 Jan 2024 | 9.15 | 9.29 | 9.14 | 9.22 | 9.06 | 117,536 |
11 Jan 2024 | 9.02 | 9.20 | 9.03 | 9.14 | 8.99 | 123,389 |
10 Jan 2024 | 9.01 | 9.02 | 8.94 | 8.96 | 8.81 | 351,448 |
09 Jan 2024 | 9.23 | 9.28 | 8.97 | 9.19 | 9.04 | 316,508 |
08 Jan 2024 | 9.11 | 9.24 | 9.09 | 9.15 | 8.99 | 491,436 |
05 Jan 2024 | 8.99 | 9.17 | 8.93 | 9.17 | 9.02 | 365,017 |
04 Jan 2024 | 8.89 | 9.08 | 8.89 | 8.98 | 8.83 | 426,760 |
03 Jan 2024 | 9.21 | 9.21 | 8.81 | 8.88 | 8.73 | 240,190 |
02 Jan 2024 | 9.22 | 9.31 | 9.13 | 9.20 | 9.04 | 272,398 |
29 Dec 2023 | 9.28 | 9.32 | 9.17 | 9.20 | 9.04 | 203,668 |
28 Dec 2023 | 9.35 | 9.37 | 9.27 | 9.30 | 9.14 | 316,933 |
27 Dec 2023 | 9.27 | 9.48 | 9.26 | 9.35 | 9.19 | 155,215 |
22 Dec 2023 | 9.17 | 9.28 | 9.11 | 9.21 | 9.05 | 135,961 |
21 Dec 2023 | 9.22 | 9.29 | 9.17 | 9.20 | 9.05 | 325,332 |
20 Dec 2023 | 9.30 | 9.31 | 9.18 | 9.28 | 9.13 | 292,349 |
19 Dec 2023 | 9.10 | 9.38 | 9.10 | 9.31 | 9.15 | 974,941 |
18 Dec 2023 | 9.03 | 9.16 | 9.03 | 9.09 | 8.94 | 138,850 |
15 Dec 2023 | 8.96 | 9.17 | 8.92 | 9.08 | 8.93 | 555,369 |
14 Dec 2023 | 8.63 | 8.89 | 8.63 | 8.82 | 8.67 | 526,160 |
13 Dec 2023 | 8.55 | 8.64 | 8.42 | 8.51 | 8.37 | 161,863 |
12 Dec 2023 | 8.94 | 8.98 | 8.74 | 8.83 | 8.68 | 310,680 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |