Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | - | - | - | - | - | - |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | - | - | - | - | - | - |
29 Apr 2024 | - | - | - | - | - | - |
26 Apr 2024 | 7.45 | 7.45 | 7.42 | 7.42 | 7.42 | 945 |
26 Apr 2024 | 0.23 Dividend | |||||
25 Apr 2024 | - | - | - | - | - | - |
24 Apr 2024 | 7.75 | 7.78 | 7.75 | 7.78 | 7.78 | 185 |
23 Apr 2024 | 7.90 | 7.90 | 7.85 | 7.85 | 7.85 | 616 |
22 Apr 2024 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | 106 |
19 Apr 2024 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | 85 |
18 Apr 2024 | 8.00 | 8.00 | 7.96 | 7.96 | 7.96 | 323 |
17 Apr 2024 | 8.06 | 8.14 | 8.06 | 8.14 | 8.14 | 22 |
16 Apr 2024 | 8.17 | 8.17 | 8.14 | 8.14 | 8.14 | 87 |
15 Apr 2024 | - | - | - | - | - | - |
12 Apr 2024 | - | - | - | - | - | - |
11 Apr 2024 | 8.37 | 8.41 | 8.37 | 8.41 | 8.41 | 30 |
10 Apr 2024 | - | - | - | - | - | - |
09 Apr 2024 | - | - | - | - | - | - |
08 Apr 2024 | - | - | - | - | - | - |
05 Apr 2024 | - | - | - | - | - | - |
04 Apr 2024 | 8.45 | 8.46 | 8.45 | 8.46 | 8.46 | 82 |
03 Apr 2024 | 8.38 | 8.40 | 8.30 | 8.30 | 8.30 | 958 |
02 Apr 2024 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | 154 |
28 Mar 2024 | 8.37 | 8.38 | 8.37 | 8.38 | 8.38 | 110 |
27 Mar 2024 | 8.45 | 8.46 | 8.41 | 8.46 | 8.46 | 126 |
26 Mar 2024 | 8.46 | 8.46 | 8.32 | 8.32 | 8.32 | 236 |
25 Mar 2024 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | 51 |
22 Mar 2024 | - | - | - | - | - | - |
21 Mar 2024 | 8.31 | 8.32 | 8.31 | 8.32 | 8.32 | 448 |
20 Mar 2024 | 8.22 | 8.23 | 8.22 | 8.22 | 8.22 | 488 |
19 Mar 2024 | - | - | - | - | - | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | 8.43 | 8.43 | 8.36 | 8.36 | 8.36 | 1,262 |
13 Mar 2024 | 8.19 | 8.21 | 8.11 | 8.11 | 8.11 | 103 |
12 Mar 2024 | 8.15 | 8.15 | 8.14 | 8.14 | 8.14 | 326 |
11 Mar 2024 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | 49 |
08 Mar 2024 | 8.08 | 8.08 | 8.07 | 8.07 | 8.07 | 85 |
07 Mar 2024 | - | - | - | - | - | - |
06 Mar 2024 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | 695 |
05 Mar 2024 | 8.03 | 8.04 | 7.98 | 7.98 | 7.98 | 13 |
04 Mar 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 68 |
01 Mar 2024 | 8.22 | 8.29 | 8.22 | 8.26 | 8.26 | 495 |
29 Feb 2024 | 8.03 | 8.05 | 8.02 | 8.05 | 8.05 | 842 |
28 Feb 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 86 |
27 Feb 2024 | - | - | - | - | - | - |
26 Feb 2024 | - | - | - | - | - | - |
23 Feb 2024 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | 78 |
22 Feb 2024 | - | - | - | - | - | - |
21 Feb 2024 | - | - | - | - | - | - |
20 Feb 2024 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | 249 |
19 Feb 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 185 |
16 Feb 2024 | - | - | - | - | - | - |
15 Feb 2024 | - | - | - | - | - | - |
14 Feb 2024 | - | - | - | - | - | - |
13 Feb 2024 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | 116 |
12 Feb 2024 | - | - | - | - | - | - |
09 Feb 2024 | - | - | - | - | - | - |
08 Feb 2024 | - | - | - | - | - | - |
07 Feb 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 17 |
06 Feb 2024 | - | - | - | - | - | - |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | 226 |
01 Feb 2024 | - | - | - | - | - | - |
31 Jan 2024 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | 70 |
30 Jan 2024 | - | - | - | - | - | - |
29 Jan 2024 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | 210 |
26 Jan 2024 | 7.34 | 7.37 | 7.31 | 7.31 | 7.31 | 159 |
25 Jan 2024 | - | - | - | - | - | - |
24 Jan 2024 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | 87 |
23 Jan 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 94 |
22 Jan 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 61 |
19 Jan 2024 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | 316 |
18 Jan 2024 | 7.21 | 7.21 | 7.17 | 7.19 | 7.19 | 101 |
17 Jan 2024 | 7.20 | 7.22 | 7.20 | 7.20 | 7.20 | 1,211 |
16 Jan 2024 | 7.42 | 7.42 | 7.30 | 7.30 | 7.30 | 1,657 |
15 Jan 2024 | 7.40 | 7.42 | 7.40 | 7.41 | 7.41 | 1,677 |
12 Jan 2024 | 7.33 | 7.44 | 7.33 | 7.40 | 7.40 | 2,758 |
11 Jan 2024 | 7.46 | 7.49 | 7.32 | 7.32 | 7.32 | 3,079 |
10 Jan 2024 | 7.52 | 7.58 | 7.42 | 7.46 | 7.46 | 3,022 |
09 Jan 2024 | 7.55 | 7.57 | 7.53 | 7.55 | 7.55 | 487 |
08 Jan 2024 | 7.54 | 7.58 | 7.50 | 7.57 | 7.57 | 652 |
05 Jan 2024 | 7.42 | 7.66 | 7.42 | 7.58 | 7.58 | 2,969 |
04 Jan 2024 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | 73 |
03 Jan 2024 | 7.48 | 7.48 | 7.45 | 7.47 | 7.47 | 573 |
02 Jan 2024 | 7.76 | 7.76 | 7.61 | 7.61 | 7.61 | 879 |
29 Dec 2023 | 7.64 | 7.87 | 7.64 | 7.83 | 7.83 | 2,611 |
28 Dec 2023 | 7.60 | 7.65 | 7.60 | 7.62 | 7.62 | 778 |
27 Dec 2023 | 7.60 | 7.74 | 7.58 | 7.60 | 7.60 | 2,775 |
22 Dec 2023 | 7.40 | 7.55 | 7.38 | 7.43 | 7.43 | 3,115 |
21 Dec 2023 | 7.55 | 7.55 | 7.43 | 7.43 | 7.43 | 1,559 |
20 Dec 2023 | 7.69 | 7.73 | 7.69 | 7.71 | 7.71 | 340 |
19 Dec 2023 | 7.72 | 7.72 | 7.70 | 7.70 | 7.70 | 299 |
18 Dec 2023 | 7.66 | 7.66 | 7.64 | 7.64 | 7.64 | 83 |
15 Dec 2023 | 7.70 | 7.70 | 7.60 | 7.60 | 7.60 | 321 |
14 Dec 2023 | 7.59 | 7.60 | 7.55 | 7.55 | 7.55 | 496 |
13 Dec 2023 | 7.43 | 7.43 | 7.40 | 7.41 | 7.41 | 1,832 |
12 Dec 2023 | 7.72 | 7.72 | 7.67 | 7.68 | 7.68 | 801 |
11 Dec 2023 | 7.98 | 8.02 | 7.86 | 7.96 | 7.96 | 1,425 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |