Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 9.52 | 9.60 | 9.53 | 9.52 | 9.52 | 10 |
02 May 2024 | 9.63 | 9.78 | 9.55 | 9.63 | 9.63 | 380 |
01 May 2024 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | - |
30 Apr 2024 | 9.75 | 9.84 | 9.58 | 9.63 | 9.63 | 1,827 |
29 Apr 2024 | 9.68 | 9.77 | 9.64 | 9.68 | 9.68 | 625 |
26 Apr 2024 | 9.67 | 9.81 | 9.65 | 9.67 | 9.67 | 5,520 |
25 Apr 2024 | 9.73 | 9.78 | 9.61 | 9.61 | 9.61 | 58,621 |
24 Apr 2024 | 9.69 | 9.75 | 9.54 | 9.69 | 9.69 | 67,266 |
23 Apr 2024 | 9.76 | 9.80 | 9.71 | 9.76 | 9.76 | 27,432 |
22 Apr 2024 | 9.78 | 9.79 | 9.50 | 9.78 | 9.78 | 108 |
19 Apr 2024 | 9.65 | 9.72 | 9.66 | 9.65 | 9.65 | 78 |
18 Apr 2024 | 9.66 | 9.69 | 9.69 | 9.66 | 9.66 | 42 |
17 Apr 2024 | 9.66 | 9.67 | 9.67 | 9.66 | 9.66 | 59 |
16 Apr 2024 | 9.75 | 9.80 | 9.65 | 9.64 | 9.64 | 642 |
15 Apr 2024 | 9.74 | 9.77 | 9.69 | 9.74 | 9.74 | 256 |
12 Apr 2024 | 9.77 | 9.83 | 9.72 | 9.77 | 9.77 | 70 |
11 Apr 2024 | 9.81 | 9.84 | 9.78 | 9.81 | 9.81 | 1,908 |
10 Apr 2024 | 9.75 | 9.87 | 9.80 | 9.88 | 9.88 | 229,722 |
09 Apr 2024 | 9.84 | 9.90 | 9.76 | 9.84 | 9.84 | 651 |
08 Apr 2024 | 9.85 | 9.96 | 9.75 | 9.74 | 9.74 | 451 |
05 Apr 2024 | 9.91 | 9.93 | 9.82 | 9.91 | 9.91 | 150,034 |
04 Apr 2024 | 9.99 | 10.02 | 9.97 | 9.99 | 9.99 | 4,035 |
03 Apr 2024 | 10.03 | 10.04 | 9.99 | 10.03 | 10.03 | 1,823 |
02 Apr 2024 | 9.88 | 10.08 | 9.87 | 9.98 | 9.98 | 21,893 |
28 Mar 2024 | 9.88 | 9.91 | 9.83 | 9.88 | 9.88 | 759 |
27 Mar 2024 | 9.81 | 9.90 | 9.80 | 9.81 | 9.81 | 2,139 |
26 Mar 2024 | 9.56 | 9.82 | 9.56 | 9.77 | 9.77 | 1,092 |
25 Mar 2024 | 9.55 | 9.58 | 9.49 | 9.53 | 9.53 | 1,028 |
22 Mar 2024 | 9.57 | 9.60 | 9.52 | 9.57 | 9.57 | 828 |
21 Mar 2024 | 9.55 | 9.62 | 9.52 | 9.55 | 9.55 | 1,521 |
20 Mar 2024 | 9.45 | 9.51 | 9.51 | 9.45 | 9.45 | 544 |
19 Mar 2024 | 9.47 | 9.48 | 9.40 | 9.47 | 9.47 | 1,676 |
18 Mar 2024 | 9.44 | 9.51 | 9.41 | 9.44 | 9.44 | 9,759 |
15 Mar 2024 | 9.41 | 9.47 | 9.38 | 9.41 | 9.41 | 12,141 |
14 Mar 2024 | 9.48 | 9.48 | 9.35 | 9.48 | 9.48 | 1,842 |
13 Mar 2024 | 9.47 | 9.52 | 9.41 | 9.47 | 9.47 | 143 |
12 Mar 2024 | 9.45 | 9.51 | 9.43 | 9.45 | 9.45 | 516 |
11 Mar 2024 | 9.40 | 9.48 | 9.39 | 9.40 | 9.40 | 596 |
08 Mar 2024 | 9.46 | 9.48 | 9.38 | 9.46 | 9.46 | 95 |
07 Mar 2024 | 9.41 | 9.49 | 9.41 | 9.41 | 9.41 | 136 |
06 Mar 2024 | 9.41 | 9.43 | 9.39 | 9.41 | 9.41 | 291 |
05 Mar 2024 | 9.40 | 9.42 | 9.40 | 9.40 | 9.40 | 240 |
04 Mar 2024 | 9.43 | 9.45 | 9.38 | 9.34 | 9.34 | 371 |
01 Mar 2024 | 9.48 | 9.50 | 9.44 | 9.48 | 9.48 | 288 |
29 Feb 2024 | 9.30 | 9.50 | 9.28 | 9.48 | 9.48 | 4,088 |
28 Feb 2024 | 9.46 | 9.56 | 9.28 | 9.36 | 9.36 | 6,608 |
27 Feb 2024 | 9.55 | 9.69 | 9.47 | 9.55 | 9.55 | 2,302 |
26 Feb 2024 | 9.65 | 9.74 | 9.52 | 9.54 | 9.54 | 406 |
23 Feb 2024 | 9.52 | 9.74 | 9.35 | 9.65 | 9.65 | 2,949 |
22 Feb 2024 | 9.43 | 9.45 | 9.40 | 9.43 | 9.43 | 1,903 |
21 Feb 2024 | 9.43 | 9.45 | 9.39 | 9.43 | 9.43 | 93 |
20 Feb 2024 | 9.43 | 9.40 | 9.39 | 9.43 | 9.43 | 148 |
19 Feb 2024 | 9.39 | 9.46 | 9.38 | 9.39 | 9.39 | 4,234 |
16 Feb 2024 | 9.30 | 9.40 | 9.24 | 9.30 | 9.30 | 3,261 |
15 Feb 2024 | 9.25 | 9.34 | 9.24 | 9.25 | 9.25 | 1,830 |
14 Feb 2024 | 9.27 | 9.29 | 9.22 | 9.27 | 9.27 | 469 |
13 Feb 2024 | 9.26 | 9.29 | 9.20 | 9.26 | 9.26 | 1,303 |
12 Feb 2024 | 9.16 | 9.26 | 9.11 | 9.24 | 9.24 | 61 |
09 Feb 2024 | 9.15 | 9.19 | 9.15 | 9.15 | 9.15 | 2,271 |
08 Feb 2024 | 9.36 | 9.39 | 9.14 | 9.18 | 9.18 | 2,087 |
07 Feb 2024 | 9.22 | 9.36 | 9.08 | 9.31 | 9.31 | 4,853 |
06 Feb 2024 | 9.16 | 9.20 | 9.05 | 9.23 | 9.23 | 3,332 |
05 Feb 2024 | 9.17 | 9.40 | 9.09 | 9.17 | 9.17 | 3,236 |
02 Feb 2024 | 9.43 | 9.40 | 9.08 | 9.11 | 9.11 | 166 |
01 Feb 2024 | 9.40 | 9.45 | 9.38 | 9.40 | 9.40 | 12,966 |
31 Jan 2024 | 9.43 | 9.47 | 9.42 | 9.43 | 9.43 | 1,331 |
30 Jan 2024 | 9.43 | 9.50 | 9.35 | 9.43 | 9.43 | 1,039 |
29 Jan 2024 | 9.35 | 9.42 | 9.36 | 9.35 | 9.35 | 1,693 |
26 Jan 2024 | 9.27 | 9.35 | 9.27 | 9.27 | 9.27 | 2,916 |
25 Jan 2024 | 9.36 | 9.36 | 9.25 | 9.25 | 9.25 | 46 |
24 Jan 2024 | 9.41 | 9.43 | 9.33 | 9.41 | 9.41 | 2,103 |
23 Jan 2024 | 9.45 | 9.45 | 9.28 | 9.35 | 9.35 | 330 |
22 Jan 2024 | 9.11 | 9.43 | 9.13 | 9.40 | 9.40 | 2,381 |
19 Jan 2024 | 9.11 | 9.14 | 9.07 | 9.11 | 9.11 | 3,389 |
18 Jan 2024 | 9.08 | 9.10 | 9.05 | 9.08 | 9.08 | 595 |
17 Jan 2024 | 9.11 | 9.14 | 9.04 | 9.11 | 9.11 | 1,562 |
16 Jan 2024 | 9.14 | 9.12 | 9.12 | 9.14 | 9.14 | 42 |
15 Jan 2024 | 9.15 | 9.15 | 9.12 | 9.11 | 9.11 | 474 |
12 Jan 2024 | 9.13 | 9.13 | 9.09 | 9.13 | 9.13 | 1,553 |
11 Jan 2024 | 9.14 | 9.14 | 9.07 | 9.14 | 9.14 | 1,691 |
10 Jan 2024 | 9.11 | 9.16 | 9.13 | 9.11 | 9.11 | 3,245 |
09 Jan 2024 | 9.14 | 9.16 | 9.07 | 9.14 | 9.14 | 4,037 |
08 Jan 2024 | 9.18 | 9.21 | 9.10 | 9.18 | 9.18 | 8,610 |
05 Jan 2024 | 9.22 | 9.19 | 9.15 | 9.11 | 9.11 | 979 |
04 Jan 2024 | 9.13 | 9.21 | 9.13 | 9.13 | 9.13 | 4,033 |
03 Jan 2024 | 9.17 | 9.20 | 9.09 | 9.17 | 9.17 | 2,416 |
02 Jan 2024 | 9.23 | 9.25 | 9.15 | 9.23 | 9.23 | 9,130 |
29 Dec 2023 | 9.15 | 9.22 | 9.14 | 9.15 | 9.15 | 4,381 |
28 Dec 2023 | 9.20 | 9.24 | 9.13 | 9.20 | 9.20 | 4,247 |
27 Dec 2023 | 9.17 | 9.21 | 9.16 | 9.17 | 9.17 | 7,421 |
22 Dec 2023 | 9.13 | 9.17 | 9.08 | 9.13 | 9.13 | 5,333 |
21 Dec 2023 | 9.10 | 9.15 | 9.09 | 9.10 | 9.10 | 4,313 |
20 Dec 2023 | 9.11 | 9.14 | 9.08 | 9.11 | 9.11 | 3,982 |
19 Dec 2023 | 9.18 | 9.22 | 9.11 | 9.18 | 9.18 | 11,022 |
18 Dec 2023 | 9.22 | 9.44 | 9.14 | 9.11 | 9.11 | 7,180 |
18 Dec 2023 | 0.09 Dividend | |||||
15 Dec 2023 | 9.43 | 9.45 | 9.31 | 9.31 | 9.22 | 14,178 |
14 Dec 2023 | 9.25 | 9.34 | 9.27 | 9.35 | 9.26 | 12,139 |
13 Dec 2023 | 9.19 | 9.28 | 9.22 | 9.28 | 9.20 | 6,846 |
12 Dec 2023 | 9.23 | 9.28 | 9.14 | 9.22 | 9.13 | 4,796 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |