Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 Apr 2024 | 8.45 | 8.63 | 8.43 | 8.59 | 8.59 | 693,809 |
22 Apr 2024 | 0.55 Dividend | |||||
19 Apr 2024 | 9.01 | 9.10 | 8.85 | 8.96 | 8.41 | 39,128 |
18 Apr 2024 | 9.06 | 9.13 | 8.94 | 9.02 | 8.46 | 30,948 |
17 Apr 2024 | 8.78 | 9.16 | 8.69 | 9.02 | 8.47 | 143,852 |
16 Apr 2024 | 8.85 | 8.77 | 8.48 | 8.75 | 8.21 | 28,188 |
15 Apr 2024 | 8.83 | 8.82 | 8.69 | 8.71 | 8.18 | 70,988 |
12 Apr 2024 | 8.84 | 8.86 | 8.70 | 8.77 | 8.23 | 33,505 |
11 Apr 2024 | 8.80 | 8.80 | 8.69 | 8.77 | 8.23 | 24,894 |
10 Apr 2024 | 8.73 | 8.81 | 8.65 | 8.69 | 8.16 | 37,440 |
09 Apr 2024 | 8.90 | 9.10 | 8.66 | 8.90 | 8.35 | 711,491 |
08 Apr 2024 | 8.89 | 8.94 | 8.73 | 8.90 | 8.35 | 89,136 |
05 Apr 2024 | 8.76 | 8.81 | 8.70 | 8.78 | 8.25 | 36,491 |
04 Apr 2024 | 8.83 | 9.07 | 8.80 | 8.82 | 8.28 | 15,600 |
03 Apr 2024 | 8.69 | 8.89 | 8.64 | 8.80 | 8.26 | 53,693 |
02 Apr 2024 | 8.44 | 8.73 | 8.45 | 8.60 | 8.07 | 51,369 |
28 Mar 2024 | 8.53 | 8.51 | 8.44 | 8.47 | 7.95 | 29,697 |
27 Mar 2024 | 8.50 | 8.50 | 8.27 | 8.49 | 7.97 | 16,122 |
26 Mar 2024 | 8.44 | 8.49 | 8.42 | 8.44 | 7.92 | 35,835 |
25 Mar 2024 | 8.35 | 8.52 | 8.31 | 8.37 | 7.86 | 34,941 |
22 Mar 2024 | 8.43 | 8.46 | 8.36 | 8.38 | 7.86 | 50,765 |
21 Mar 2024 | 8.48 | 8.57 | 8.33 | 8.43 | 7.92 | 22,742 |
20 Mar 2024 | 8.36 | 8.44 | 8.23 | 8.33 | 7.82 | 36,294 |
19 Mar 2024 | 8.53 | 8.54 | 8.37 | 8.44 | 7.92 | 12,762 |
18 Mar 2024 | 8.59 | 8.56 | 8.39 | 8.50 | 7.98 | 20,600 |
15 Mar 2024 | 8.40 | 8.49 | 8.27 | 8.44 | 7.93 | 2,623 |
14 Mar 2024 | 8.38 | 8.48 | 8.30 | 8.37 | 7.85 | 8,138 |
13 Mar 2024 | 8.55 | 8.49 | 8.38 | 8.41 | 7.89 | 11,848 |
12 Mar 2024 | 8.58 | 8.77 | 8.48 | 8.54 | 8.01 | 4,373 |
11 Mar 2024 | 8.61 | 8.60 | 8.49 | 8.55 | 8.02 | 67,079 |
08 Mar 2024 | 8.54 | 8.55 | 8.40 | 8.49 | 7.97 | 866,177 |
07 Mar 2024 | 8.45 | 8.49 | 8.32 | 8.40 | 7.89 | 81,388 |
06 Mar 2024 | 8.37 | 8.43 | 8.35 | 8.35 | 7.84 | 14,512 |
05 Mar 2024 | 8.40 | 8.44 | 8.31 | 8.35 | 7.83 | 46,448 |
04 Mar 2024 | 8.58 | 8.57 | 8.43 | 8.47 | 7.95 | 390,391 |
01 Mar 2024 | 8.48 | 8.55 | 8.48 | 8.51 | 7.98 | 11,624 |
29 Feb 2024 | 8.53 | 8.58 | 8.46 | 8.47 | 7.95 | 50,566 |
28 Feb 2024 | 8.49 | 8.60 | 8.11 | 8.53 | 8.01 | 20,419 |
27 Feb 2024 | 8.20 | 8.48 | 8.25 | 8.34 | 7.83 | 26,155 |
26 Feb 2024 | 8.41 | 8.45 | 8.23 | 8.31 | 7.80 | 546,597 |
23 Feb 2024 | 8.47 | 8.52 | 8.38 | 8.46 | 7.94 | 34,912 |
22 Feb 2024 | 8.50 | 8.62 | 8.47 | 8.51 | 7.99 | 39,591 |
21 Feb 2024 | 8.68 | 8.64 | 8.44 | 8.53 | 8.01 | 40,337 |
20 Feb 2024 | 8.69 | 8.74 | 8.52 | 8.62 | 8.09 | 51,095 |
19 Feb 2024 | 8.57 | 8.77 | 8.57 | 8.69 | 8.16 | 33,449 |
16 Feb 2024 | 8.24 | 8.81 | 8.19 | 8.74 | 8.21 | 118,206 |
15 Feb 2024 | 8.15 | 8.24 | 7.95 | 8.15 | 7.65 | 52,197 |
14 Feb 2024 | 8.02 | 8.01 | 7.87 | 7.99 | 7.50 | 30,236 |
13 Feb 2024 | 7.83 | 7.99 | 7.52 | 7.91 | 7.43 | 63,994 |
12 Feb 2024 | 7.69 | 7.90 | 7.64 | 7.80 | 7.33 | 10,378 |
09 Feb 2024 | 7.91 | 7.94 | 7.76 | 7.79 | 7.31 | 27,095 |
08 Feb 2024 | 8.06 | 7.92 | 7.70 | 7.90 | 7.42 | 15,744 |
07 Feb 2024 | 7.93 | 7.94 | 7.75 | 7.75 | 7.27 | 8,525 |
06 Feb 2024 | 8.02 | 8.08 | 7.92 | 7.93 | 7.44 | 54,539 |
05 Feb 2024 | 8.11 | 8.18 | 8.02 | 8.03 | 7.54 | 30,058 |
02 Feb 2024 | 8.05 | 8.23 | 8.11 | 8.16 | 7.66 | 20,671 |
01 Feb 2024 | 8.06 | 8.18 | 8.06 | 8.06 | 7.56 | 1,528 |
31 Jan 2024 | 8.15 | 8.28 | 8.11 | 8.14 | 7.64 | 568,553 |
30 Jan 2024 | 8.17 | 8.20 | 8.12 | 8.15 | 7.65 | 26,225 |
29 Jan 2024 | 8.19 | 8.35 | 7.99 | 8.17 | 7.67 | 28,182 |
26 Jan 2024 | 8.15 | 8.25 | 8.14 | 8.20 | 7.70 | 45,733 |
25 Jan 2024 | 8.23 | 8.26 | 8.11 | 8.24 | 7.73 | 27,461 |
24 Jan 2024 | 8.20 | 8.29 | 8.02 | 8.23 | 7.72 | 21,287 |
23 Jan 2024 | 7.68 | 8.28 | 7.74 | 8.06 | 7.56 | 78,463 |
22 Jan 2024 | 7.40 | 7.51 | 7.20 | 7.50 | 7.04 | 8,120 |
19 Jan 2024 | 7.43 | 7.60 | 7.33 | 7.45 | 6.99 | 79,648 |
18 Jan 2024 | 7.28 | 7.38 | 7.26 | 7.34 | 6.89 | 75,181 |
17 Jan 2024 | 7.45 | 7.30 | 7.16 | 7.28 | 6.84 | 34,688 |
16 Jan 2024 | 7.31 | 7.34 | 7.28 | 7.33 | 6.88 | 19,360 |
15 Jan 2024 | 7.41 | 7.45 | 7.32 | 7.36 | 6.91 | 10,336 |
12 Jan 2024 | 7.46 | 7.47 | 7.24 | 7.45 | 6.99 | 22,081 |
11 Jan 2024 | 7.50 | 7.65 | 7.38 | 7.44 | 6.98 | 44,372 |
10 Jan 2024 | 7.55 | 7.65 | 7.45 | 7.50 | 7.04 | 72,925 |
09 Jan 2024 | 7.50 | 7.59 | 7.34 | 7.53 | 7.07 | 54,500 |
08 Jan 2024 | 7.33 | 7.55 | 7.32 | 7.45 | 6.99 | 43,469 |
05 Jan 2024 | 7.28 | 7.32 | 7.16 | 7.25 | 6.80 | 23,875 |
04 Jan 2024 | 7.18 | 7.25 | 6.99 | 7.21 | 6.76 | 43,573 |
03 Jan 2024 | 7.29 | 7.43 | 7.14 | 7.19 | 6.75 | 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 | 7.10 | 6.67 | 26,654 |
28 Dec 2023 | 7.10 | 7.11 | 7.05 | 7.07 | 6.64 | 9,591 |
27 Dec 2023 | 7.09 | 7.14 | 7.03 | 7.07 | 6.64 | 4,906 |
22 Dec 2023 | 7.12 | 7.25 | 7.00 | 7.11 | 6.68 | 16,752 |
21 Dec 2023 | 7.07 | 7.14 | 7.02 | 7.13 | 6.69 | 29,675 |
20 Dec 2023 | 7.09 | 7.09 | 6.97 | 7.04 | 6.61 | 23,258 |
19 Dec 2023 | 7.05 | 7.03 | 6.94 | 7.02 | 6.59 | 20,626 |
18 Dec 2023 | 7.25 | 7.11 | 6.93 | 6.98 | 6.55 | 39,618 |
15 Dec 2023 | 7.06 | 7.26 | 6.97 | 7.16 | 6.72 | 40,465 |
14 Dec 2023 | 6.92 | 7.11 | 6.98 | 7.02 | 6.59 | 34,341 |
13 Dec 2023 | 7.09 | 7.09 | 6.88 | 6.88 | 6.46 | 24,791 |
12 Dec 2023 | 7.22 | 7.24 | 7.07 | 7.08 | 6.64 | 29,331 |
11 Dec 2023 | 7.18 | 7.26 | 7.07 | 7.22 | 6.78 | 18,398 |
08 Dec 2023 | 7.13 | 7.23 | 7.10 | 7.21 | 6.76 | 80,626 |
07 Dec 2023 | 7.17 | 7.14 | 7.03 | 7.08 | 6.64 | 13,795 |
06 Dec 2023 | 7.05 | 7.20 | 7.07 | 7.15 | 6.71 | 41,688 |
05 Dec 2023 | 7.13 | 7.16 | 6.93 | 7.09 | 6.65 | 21,382 |
04 Dec 2023 | 7.09 | 7.19 | 7.00 | 7.13 | 6.69 | 35,015 |
01 Dec 2023 | 7.10 | 7.10 | 6.96 | 7.07 | 6.64 | 20,338 |
30 Nov 2023 | 7.02 | 7.09 | 6.99 | 7.07 | 6.64 | 48,694 |
29 Nov 2023 | 6.99 | 7.00 | 6.82 | 6.98 | 6.55 | 17,664 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |