Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 9.67 | 9.67 | 9.28 | 9.33 | 9.33 | 10,940 |
20 May 2024 | 9.58 | 9.68 | 9.55 | 9.58 | 9.58 | 9,149 |
20 May 2024 | 0.1 Dividend | |||||
17 May 2024 | 9.76 | 9.84 | 9.65 | 9.67 | 9.57 | 8,551 |
16 May 2024 | 9.78 | 9.79 | 9.69 | 9.74 | 9.64 | 6,555 |
15 May 2024 | 9.80 | 9.72 | 9.51 | 9.66 | 9.56 | 30,842 |
14 May 2024 | 9.68 | 9.72 | 9.51 | 9.61 | 9.51 | 22,994 |
13 May 2024 | 9.64 | 9.93 | 9.58 | 9.65 | 9.55 | 12,211 |
10 May 2024 | 9.32 | 9.89 | 9.23 | 9.66 | 9.56 | 38,944 |
09 May 2024 | 9.57 | 9.69 | 9.44 | 9.66 | 9.56 | 13,761 |
08 May 2024 | 9.52 | 9.64 | 9.48 | 9.58 | 9.48 | 8,862 |
07 May 2024 | 9.52 | 9.58 | 9.43 | 9.52 | 9.42 | 12,466 |
03 May 2024 | 9.45 | 9.74 | 9.47 | 9.69 | 9.58 | 19,683 |
02 May 2024 | 9.40 | 9.51 | 9.31 | 9.40 | 9.31 | 8,618 |
01 May 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.26 | - |
30 Apr 2024 | 9.45 | 9.46 | 9.31 | 9.35 | 9.26 | 34,465 |
29 Apr 2024 | 9.45 | 9.68 | 9.38 | 9.44 | 9.34 | 53,868 |
26 Apr 2024 | 9.17 | 9.53 | 9.20 | 9.52 | 9.42 | 46,996 |
25 Apr 2024 | 9.30 | 9.38 | 9.14 | 9.18 | 9.09 | 30,503 |
24 Apr 2024 | 9.20 | 9.44 | 9.18 | 9.31 | 9.21 | 71,953 |
23 Apr 2024 | 9.06 | 9.28 | 9.07 | 9.17 | 9.08 | 76,651 |
22 Apr 2024 | 9.11 | 9.05 | 8.98 | 9.06 | 8.97 | 15,229 |
19 Apr 2024 | 9.11 | 9.10 | 8.98 | 9.04 | 8.95 | 33,515 |
18 Apr 2024 | 9.15 | 9.15 | 8.98 | 9.09 | 9.00 | 77,646 |
17 Apr 2024 | 9.26 | 9.30 | 9.07 | 9.09 | 8.99 | 42,080 |
16 Apr 2024 | 9.31 | 9.33 | 9.13 | 9.16 | 9.07 | 77,564 |
15 Apr 2024 | 9.38 | 9.47 | 9.26 | 9.38 | 9.28 | 48,469 |
12 Apr 2024 | 9.61 | 9.77 | 9.34 | 9.40 | 9.30 | 104,518 |
11 Apr 2024 | 9.97 | 10.09 | 9.57 | 9.64 | 9.54 | 172,349 |
10 Apr 2024 | 10.86 | 10.69 | 10.12 | 10.26 | 10.15 | 125,163 |
09 Apr 2024 | 10.69 | 10.88 | 10.58 | 10.72 | 10.60 | 20,232 |
08 Apr 2024 | 10.94 | 10.76 | 10.67 | 10.73 | 10.62 | 10,317 |
05 Apr 2024 | 11.07 | 10.91 | 10.75 | 10.75 | 10.64 | 26,200 |
04 Apr 2024 | 11.01 | 11.02 | 10.89 | 10.92 | 10.81 | 16,457 |
03 Apr 2024 | 11.02 | 11.04 | 10.92 | 11.02 | 10.91 | 6,040 |
02 Apr 2024 | 11.27 | 11.32 | 10.92 | 10.97 | 10.86 | 15,578 |
28 Mar 2024 | 11.26 | 11.48 | 11.26 | 11.38 | 11.26 | 31,059 |
27 Mar 2024 | 11.25 | 11.32 | 11.18 | 11.26 | 11.14 | 20,518 |
26 Mar 2024 | 11.06 | 11.19 | 10.98 | 11.10 | 10.98 | 13,823 |
25 Mar 2024 | 11.11 | 11.10 | 10.97 | 11.06 | 10.94 | 9,310 |
22 Mar 2024 | 11.02 | 11.29 | 10.91 | 11.15 | 11.03 | 38,873 |
21 Mar 2024 | 11.22 | 11.22 | 10.94 | 11.00 | 10.89 | 26,632 |
20 Mar 2024 | 11.43 | 11.26 | 10.75 | 11.14 | 11.02 | 60,127 |
19 Mar 2024 | 11.47 | 11.36 | 11.21 | 11.34 | 11.22 | 19,000 |
18 Mar 2024 | 11.67 | 11.63 | 11.33 | 11.34 | 11.22 | 16,352 |
15 Mar 2024 | 11.74 | 11.66 | 11.40 | 11.48 | 11.36 | 15,862 |
14 Mar 2024 | 11.57 | 11.89 | 11.63 | 11.65 | 11.52 | 15,348 |
13 Mar 2024 | 11.64 | 11.69 | 11.56 | 11.64 | 11.52 | 8,664 |
12 Mar 2024 | 11.56 | 11.93 | 11.59 | 11.74 | 11.62 | 19,908 |
11 Mar 2024 | 11.56 | 11.66 | 11.45 | 11.63 | 11.50 | 44,411 |
08 Mar 2024 | 11.69 | 11.81 | 11.57 | 11.63 | 11.51 | 33,910 |
07 Mar 2024 | 11.35 | 12.18 | 11.16 | 11.62 | 11.50 | 159,108 |
06 Mar 2024 | 12.10 | 12.19 | 12.06 | 12.13 | 12.00 | 14,868 |
05 Mar 2024 | 12.18 | 12.21 | 12.02 | 12.05 | 11.93 | 33,187 |
04 Mar 2024 | 12.40 | 12.42 | 12.15 | 12.20 | 12.07 | 10,110 |
01 Mar 2024 | 12.15 | 12.39 | 12.08 | 12.37 | 12.24 | 22,812 |
29 Feb 2024 | 12.32 | 12.53 | 12.05 | 12.15 | 12.02 | 45,351 |
28 Feb 2024 | 12.46 | 12.49 | 12.17 | 12.22 | 12.09 | 19,737 |
27 Feb 2024 | 12.35 | 12.60 | 12.21 | 12.52 | 12.40 | 30,971 |
26 Feb 2024 | 12.63 | 12.62 | 12.15 | 12.27 | 12.14 | 40,424 |
23 Feb 2024 | 12.76 | 12.80 | 12.47 | 12.49 | 12.36 | 19,880 |
22 Feb 2024 | 12.77 | 12.88 | 12.71 | 12.77 | 12.64 | 18,821 |
21 Feb 2024 | 12.74 | 12.93 | 12.64 | 12.78 | 12.65 | 14,778 |
20 Feb 2024 | 12.80 | 12.77 | 12.64 | 12.69 | 12.56 | 13,749 |
19 Feb 2024 | 12.79 | 12.85 | 12.50 | 12.82 | 12.69 | 20,457 |
16 Feb 2024 | 12.82 | 12.96 | 12.81 | 12.95 | 12.82 | 26,905 |
15 Feb 2024 | 12.60 | 12.86 | 12.53 | 12.83 | 12.70 | 37,701 |
14 Feb 2024 | 12.53 | 12.66 | 12.51 | 12.65 | 12.51 | 13,959 |
13 Feb 2024 | 12.59 | 12.79 | 12.27 | 12.52 | 12.39 | 51,592 |
12 Feb 2024 | 12.00 | 12.89 | 12.37 | 12.81 | 12.68 | 122,248 |
09 Feb 2024 | 12.23 | 12.29 | 12.05 | 12.11 | 11.99 | 21,904 |
08 Feb 2024 | 12.01 | 12.33 | 12.01 | 12.27 | 12.15 | 44,023 |
07 Feb 2024 | 12.00 | 12.23 | 12.09 | 12.07 | 11.95 | 17,994 |
06 Feb 2024 | 11.74 | 12.13 | 11.86 | 12.13 | 12.00 | 16,240 |
05 Feb 2024 | 11.61 | 11.85 | 11.71 | 11.83 | 11.71 | 5,488 |
02 Feb 2024 | 11.81 | 11.91 | 11.67 | 11.74 | 11.62 | 25,893 |
01 Feb 2024 | 11.71 | 11.82 | 11.63 | 11.66 | 11.54 | 19,873 |
31 Jan 2024 | 11.72 | 11.90 | 11.54 | 11.83 | 11.71 | 33,293 |
30 Jan 2024 | 11.85 | 11.82 | 11.45 | 11.65 | 11.53 | 62,322 |
29 Jan 2024 | 11.66 | 11.98 | 11.72 | 11.89 | 11.77 | 34,811 |
26 Jan 2024 | 10.77 | 11.88 | 10.71 | 11.79 | 11.67 | 123,840 |
25 Jan 2024 | 11.01 | 11.06 | 10.89 | 10.99 | 10.88 | 25,206 |
24 Jan 2024 | 10.97 | 11.27 | 10.85 | 10.98 | 10.87 | 11,412 |
23 Jan 2024 | 10.68 | 11.04 | 10.77 | 10.97 | 10.85 | 30,559 |
22 Jan 2024 | 10.68 | 10.78 | 10.55 | 10.59 | 10.48 | 12,938 |
19 Jan 2024 | 10.86 | 10.86 | 10.55 | 10.60 | 10.49 | 13,044 |
18 Jan 2024 | 10.61 | 10.87 | 10.63 | 10.74 | 10.63 | 41,503 |
17 Jan 2024 | 10.92 | 10.84 | 10.44 | 10.47 | 10.36 | 55,738 |
16 Jan 2024 | 11.35 | 11.20 | 10.87 | 10.92 | 10.81 | 35,892 |
15 Jan 2024 | 11.23 | 11.40 | 11.20 | 11.22 | 11.10 | 12,352 |
12 Jan 2024 | 11.26 | 11.41 | 10.96 | 11.30 | 11.18 | 67,877 |
11 Jan 2024 | 11.64 | 11.59 | 11.33 | 11.33 | 11.21 | 36,007 |
10 Jan 2024 | 11.97 | 11.96 | 11.52 | 11.59 | 11.47 | 28,995 |
09 Jan 2024 | 11.72 | 12.00 | 11.79 | 11.98 | 11.86 | 29,048 |
08 Jan 2024 | 11.71 | 11.75 | 11.48 | 11.73 | 11.61 | 8,591 |
05 Jan 2024 | 11.78 | 11.76 | 11.55 | 11.59 | 11.47 | 13,832 |
04 Jan 2024 | 11.74 | 11.80 | 11.69 | 11.75 | 11.63 | 10,531 |
03 Jan 2024 | 12.15 | 12.11 | 11.65 | 11.68 | 11.56 | 32,763 |
02 Jan 2024 | 12.27 | 12.36 | 12.11 | 12.14 | 12.01 | 16,340 |
29 Dec 2023 | 12.23 | 12.33 | 12.20 | 12.25 | 12.12 | 5,815 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |