Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 8.50 | 8.64 | 8.44 | 8.51 | 8.51 | 2,483,961 |
02 May 2024 | 8.44 | 8.78 | 8.40 | 8.58 | 8.58 | 28,576 |
01 May 2024 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | - |
30 Apr 2024 | 8.85 | 8.86 | 8.53 | 8.54 | 8.54 | 4,413 |
29 Apr 2024 | 8.59 | 8.83 | 8.53 | 8.84 | 8.84 | 696,881 |
26 Apr 2024 | 8.50 | 8.59 | 8.48 | 8.56 | 8.56 | 33,291 |
25 Apr 2024 | 8.49 | 8.52 | 8.41 | 8.47 | 8.47 | 36,598 |
24 Apr 2024 | 8.44 | 8.83 | 8.49 | 8.52 | 8.52 | 37,918 |
23 Apr 2024 | 8.60 | 8.67 | 8.53 | 8.60 | 8.60 | 32,737 |
22 Apr 2024 | 8.45 | 8.63 | 8.43 | 8.59 | 8.59 | 693,808 |
22 Apr 2024 | 0.55 Dividend | |||||
19 Apr 2024 | 9.01 | 9.10 | 8.85 | 9.06 | 8.51 | 39,128 |
18 Apr 2024 | 9.06 | 9.13 | 8.94 | 9.05 | 8.50 | 30,947 |
17 Apr 2024 | 8.78 | 9.16 | 8.69 | 9.00 | 8.45 | 143,852 |
16 Apr 2024 | 8.85 | 8.77 | 8.48 | 8.75 | 8.22 | 28,188 |
15 Apr 2024 | 8.83 | 8.82 | 8.69 | 8.79 | 8.25 | 70,987 |
12 Apr 2024 | 8.84 | 8.86 | 8.70 | 8.71 | 8.18 | 33,505 |
11 Apr 2024 | 8.80 | 8.80 | 8.69 | 8.76 | 8.23 | 24,893 |
10 Apr 2024 | 8.73 | 8.81 | 8.65 | 8.70 | 8.17 | 37,440 |
09 Apr 2024 | 8.90 | 9.10 | 8.66 | 8.68 | 8.15 | 711,490 |
08 Apr 2024 | 8.89 | 8.94 | 8.73 | 8.91 | 8.37 | 89,136 |
05 Apr 2024 | 8.76 | 8.81 | 8.70 | 8.80 | 8.26 | 36,490 |
04 Apr 2024 | 8.83 | 9.07 | 8.80 | 8.82 | 8.29 | 15,600 |
03 Apr 2024 | 8.69 | 8.89 | 8.64 | 8.86 | 8.32 | 53,692 |
02 Apr 2024 | 8.44 | 8.73 | 8.45 | 8.70 | 8.18 | 51,369 |
28 Mar 2024 | 8.53 | 8.51 | 8.44 | 8.49 | 7.98 | 29,697 |
27 Mar 2024 | 8.50 | 8.50 | 8.27 | 8.49 | 7.98 | 16,122 |
26 Mar 2024 | 8.44 | 8.49 | 8.42 | 8.48 | 7.97 | 35,834 |
25 Mar 2024 | 8.35 | 8.52 | 8.31 | 8.43 | 7.92 | 34,941 |
22 Mar 2024 | 8.43 | 8.46 | 8.36 | 8.39 | 7.88 | 50,765 |
21 Mar 2024 | 8.48 | 8.57 | 8.33 | 8.44 | 7.93 | 22,742 |
20 Mar 2024 | 8.36 | 8.44 | 8.23 | 8.39 | 7.88 | 36,293 |
19 Mar 2024 | 8.53 | 8.54 | 8.37 | 8.45 | 7.94 | 12,762 |
18 Mar 2024 | 8.59 | 8.56 | 8.39 | 8.50 | 7.99 | 20,600 |
15 Mar 2024 | 8.40 | 8.49 | 8.27 | 8.45 | 7.94 | 52,216 |
14 Mar 2024 | 8.38 | 8.48 | 8.30 | 8.37 | 7.86 | 8,138 |
13 Mar 2024 | 8.55 | 8.49 | 8.38 | 8.41 | 7.90 | 11,847 |
12 Mar 2024 | 8.58 | 8.77 | 8.47 | 8.48 | 7.97 | 11,675 |
11 Mar 2024 | 8.61 | 8.60 | 8.49 | 8.51 | 7.99 | 67,079 |
08 Mar 2024 | 8.54 | 8.55 | 8.40 | 8.51 | 8.00 | 894,523 |
07 Mar 2024 | 8.45 | 8.49 | 8.32 | 8.49 | 7.98 | 81,388 |
06 Mar 2024 | 8.37 | 8.43 | 8.35 | 8.41 | 7.90 | 14,512 |
05 Mar 2024 | 8.40 | 8.44 | 8.31 | 8.37 | 7.86 | 46,447 |
04 Mar 2024 | 8.58 | 8.57 | 8.43 | 8.45 | 7.94 | 390,391 |
01 Mar 2024 | 8.48 | 8.55 | 8.48 | 8.54 | 8.02 | 11,623 |
29 Feb 2024 | 8.53 | 8.58 | 8.46 | 8.48 | 7.96 | 50,566 |
28 Feb 2024 | 8.49 | 8.60 | 8.11 | 8.56 | 8.04 | 20,419 |
27 Feb 2024 | 8.20 | 8.48 | 8.25 | 8.47 | 7.95 | 26,154 |
26 Feb 2024 | 8.41 | 8.45 | 8.23 | 8.27 | 7.77 | 546,596 |
23 Feb 2024 | 8.47 | 8.52 | 8.38 | 8.45 | 7.93 | 34,912 |
22 Feb 2024 | 8.50 | 8.62 | 8.47 | 8.50 | 7.99 | 39,590 |
21 Feb 2024 | 8.68 | 8.64 | 8.44 | 8.53 | 8.01 | 40,336 |
20 Feb 2024 | 8.69 | 8.74 | 8.52 | 8.61 | 8.09 | 51,094 |
19 Feb 2024 | 8.57 | 8.77 | 8.57 | 8.68 | 8.15 | 33,449 |
16 Feb 2024 | 8.24 | 8.81 | 8.19 | 8.75 | 8.22 | 118,205 |
15 Feb 2024 | 8.15 | 8.24 | 7.95 | 8.17 | 7.68 | 52,197 |
14 Feb 2024 | 8.02 | 8.01 | 7.87 | 7.99 | 7.51 | 30,236 |
13 Feb 2024 | 7.83 | 7.99 | 7.52 | 7.90 | 7.42 | 63,994 |
12 Feb 2024 | 7.69 | 7.90 | 7.64 | 7.88 | 7.40 | 10,378 |
09 Feb 2024 | 7.91 | 7.94 | 7.76 | 7.80 | 7.32 | 27,095 |
08 Feb 2024 | 8.06 | 7.92 | 7.70 | 7.90 | 7.42 | 15,743 |
07 Feb 2024 | 7.93 | 7.94 | 7.75 | 7.79 | 7.32 | 80,448 |
06 Feb 2024 | 8.02 | 8.08 | 7.92 | 7.92 | 7.44 | 54,538 |
05 Feb 2024 | 8.11 | 8.18 | 8.02 | 8.02 | 7.54 | 30,057 |
02 Feb 2024 | 8.05 | 8.23 | 8.11 | 8.12 | 7.63 | 31,319 |
01 Feb 2024 | 8.06 | 8.18 | 8.06 | 8.08 | 7.59 | 10,907 |
31 Jan 2024 | 8.15 | 8.28 | 8.11 | 8.13 | 7.64 | 568,553 |
30 Jan 2024 | 8.17 | 8.20 | 8.12 | 8.16 | 7.66 | 26,224 |
29 Jan 2024 | 8.19 | 8.35 | 7.99 | 8.13 | 7.64 | 28,182 |
26 Jan 2024 | 8.15 | 8.25 | 8.14 | 8.17 | 7.67 | 45,733 |
25 Jan 2024 | 8.23 | 8.26 | 8.11 | 8.23 | 7.73 | 27,460 |
24 Jan 2024 | 8.20 | 8.29 | 8.02 | 8.23 | 7.73 | 21,286 |
23 Jan 2024 | 7.68 | 8.28 | 7.74 | 8.08 | 7.59 | 78,463 |
22 Jan 2024 | 7.40 | 7.51 | 7.20 | 7.49 | 7.03 | 8,120 |
19 Jan 2024 | 7.43 | 7.60 | 7.33 | 7.36 | 6.91 | 79,648 |
18 Jan 2024 | 7.28 | 7.38 | 7.26 | 7.37 | 6.92 | 75,180 |
17 Jan 2024 | 7.45 | 7.30 | 7.16 | 7.28 | 6.84 | 34,688 |
16 Jan 2024 | 7.31 | 7.34 | 7.28 | 7.32 | 6.88 | 19,360 |
15 Jan 2024 | 7.39 | 7.45 | 7.32 | 7.36 | 6.91 | 10,335 |
12 Jan 2024 | 7.46 | 7.47 | 7.24 | 7.43 | 6.98 | 22,080 |
11 Jan 2024 | 7.50 | 7.65 | 7.38 | 7.41 | 6.96 | 44,371 |
10 Jan 2024 | 7.55 | 7.65 | 7.45 | 7.49 | 7.03 | 72,925 |
09 Jan 2024 | 7.50 | 7.59 | 7.34 | 7.51 | 7.05 | 54,499 |
08 Jan 2024 | 7.33 | 7.55 | 7.32 | 7.54 | 7.08 | 43,469 |
05 Jan 2024 | 7.28 | 7.32 | 7.16 | 7.29 | 6.85 | 23,875 |
04 Jan 2024 | 7.18 | 7.25 | 6.99 | 7.24 | 6.80 | 43,572 |
03 Jan 2024 | 7.29 | 7.43 | 7.14 | 7.19 | 6.76 | 18,217 |
02 Jan 2024 | 7.12 | 7.28 | 7.09 | 7.22 | 6.78 | 25,468 |
29 Dec 2023 | 7.06 | 7.21 | 7.01 | 7.09 | 6.66 | 26,653 |
28 Dec 2023 | 7.10 | 7.11 | 7.05 | 7.08 | 6.65 | 9,591 |
27 Dec 2023 | 7.09 | 7.14 | 7.03 | 7.07 | 6.65 | 11,391 |
22 Dec 2023 | 7.12 | 7.25 | 7.00 | 7.07 | 6.64 | 16,752 |
21 Dec 2023 | 7.07 | 7.14 | 7.02 | 7.14 | 6.70 | 29,674 |
20 Dec 2023 | 7.09 | 7.09 | 6.97 | 7.03 | 6.60 | 23,257 |
19 Dec 2023 | 7.05 | 7.03 | 6.94 | 7.04 | 6.61 | 20,626 |
18 Dec 2023 | 7.25 | 7.11 | 6.93 | 6.97 | 6.55 | 39,618 |
15 Dec 2023 | 7.06 | 7.26 | 6.97 | 7.15 | 6.72 | 40,465 |
14 Dec 2023 | 6.92 | 7.11 | 6.98 | 7.04 | 6.61 | 34,340 |
13 Dec 2023 | 7.09 | 7.09 | 6.88 | 6.89 | 6.47 | 35,562 |
12 Dec 2023 | 7.22 | 7.24 | 7.07 | 7.08 | 6.65 | 29,331 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |