Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 0.00 | 0.00 | 0.00 | 9.01 | 9.01 | 15,580 |
24 Apr 2024 | 9.08 | 9.08 | 9.06 | 9.06 | 9.06 | 184 |
23 Apr 2024 | 9.07 | 9.15 | 9.07 | 9.11 | 9.11 | 464 |
22 Apr 2024 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | 130 |
19 Apr 2024 | 8.92 | 8.96 | 8.91 | 8.96 | 8.96 | 44 |
18 Apr 2024 | 8.90 | 8.97 | 8.90 | 8.94 | 8.94 | 1,746 |
17 Apr 2024 | 8.99 | 8.99 | 8.93 | 8.96 | 8.96 | 589 |
16 Apr 2024 | 8.94 | 8.96 | 8.92 | 8.94 | 8.94 | 2,591 |
15 Apr 2024 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | 25 |
12 Apr 2024 | 9.14 | 9.19 | 9.06 | 9.14 | 9.14 | 2,251 |
11 Apr 2024 | 9.15 | 9.19 | 9.05 | 9.08 | 9.08 | 786 |
10 Apr 2024 | 9.27 | 9.32 | 9.23 | 9.23 | 9.23 | 830 |
09 Apr 2024 | 9.26 | 9.32 | 9.25 | 9.25 | 9.25 | 2,384 |
08 Apr 2024 | 9.25 | 9.27 | 9.23 | 9.23 | 9.23 | 1,695 |
05 Apr 2024 | 9.26 | 9.26 | 9.20 | 9.20 | 9.20 | 6,022 |
04 Apr 2024 | 9.27 | 9.29 | 9.27 | 9.29 | 9.29 | 1,301 |
04 Apr 2024 | 0.7 Dividend | |||||
03 Apr 2024 | 10.20 | 10.20 | 10.13 | 10.13 | 9.43 | 465 |
02 Apr 2024 | 10.18 | 10.22 | 10.18 | 10.22 | 9.51 | 1,611 |
28 Mar 2024 | 10.04 | 10.04 | 10.02 | 10.02 | 9.33 | 360 |
27 Mar 2024 | 9.88 | 9.95 | 9.80 | 9.94 | 9.25 | 487 |
26 Mar 2024 | 9.72 | 9.76 | 9.72 | 9.76 | 9.09 | 664 |
25 Mar 2024 | 9.65 | 9.69 | 9.59 | 9.69 | 9.02 | 2,719 |
22 Mar 2024 | 9.54 | 9.55 | 9.50 | 9.54 | 8.88 | 1,315 |
21 Mar 2024 | 9.46 | 9.46 | 9.46 | 9.46 | 8.81 | 98 |
20 Mar 2024 | 9.35 | 9.35 | 9.30 | 9.30 | 8.65 | 598 |
19 Mar 2024 | 9.23 | 9.37 | 9.20 | 9.37 | 8.72 | 4,959 |
18 Mar 2024 | 9.21 | 9.26 | 9.21 | 9.21 | 8.57 | 947 |
15 Mar 2024 | 9.41 | 9.41 | 9.30 | 9.30 | 8.66 | 5,655 |
14 Mar 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 8.70 | 76 |
13 Mar 2024 | 9.41 | 9.41 | 9.41 | 9.41 | 8.76 | 366 |
12 Mar 2024 | 9.42 | 9.42 | 9.42 | 9.42 | 8.77 | 37 |
11 Mar 2024 | 9.39 | 9.40 | 9.32 | 9.40 | 8.75 | 2,400 |
08 Mar 2024 | 9.44 | 9.45 | 9.44 | 9.44 | 8.79 | 1,110 |
07 Mar 2024 | 9.34 | 9.34 | 9.29 | 9.29 | 8.65 | 1,235 |
06 Mar 2024 | 9.24 | 9.24 | 9.23 | 9.23 | 8.59 | 619 |
05 Mar 2024 | 9.20 | 9.23 | 9.20 | 9.23 | 8.59 | 1,007 |
04 Mar 2024 | 9.24 | 9.24 | 9.24 | 9.24 | 8.60 | 18 |
01 Mar 2024 | 9.24 | 9.24 | 9.21 | 9.21 | 8.57 | 624 |
29 Feb 2024 | 9.18 | 9.18 | 9.18 | 9.18 | 8.55 | 1,029 |
28 Feb 2024 | 9.18 | 9.18 | 9.18 | 9.18 | 8.55 | 35 |
27 Feb 2024 | 9.11 | 9.15 | 9.11 | 9.13 | 8.50 | 364 |
26 Feb 2024 | 9.07 | 9.08 | 9.03 | 9.07 | 8.44 | 1,687 |
23 Feb 2024 | 9.01 | 9.06 | 9.01 | 9.04 | 8.42 | 2,689 |
22 Feb 2024 | 9.08 | 9.08 | 9.05 | 9.06 | 8.43 | 1,340 |
21 Feb 2024 | 9.05 | 9.08 | 9.05 | 9.07 | 8.44 | 686 |
20 Feb 2024 | 9.08 | 9.11 | 9.07 | 9.10 | 8.47 | 1,106 |
19 Feb 2024 | 9.10 | 9.15 | 9.09 | 9.15 | 8.52 | 2,083 |
16 Feb 2024 | 9.06 | 9.08 | 9.06 | 9.08 | 8.45 | 408 |
15 Feb 2024 | 8.96 | 8.96 | 8.96 | 8.96 | 8.34 | 360 |
14 Feb 2024 | 8.99 | 8.99 | 8.95 | 8.95 | 8.34 | 1,017 |
13 Feb 2024 | 9.05 | 9.05 | 8.96 | 8.98 | 8.36 | 1,209 |
12 Feb 2024 | 8.90 | 9.01 | 8.90 | 9.01 | 8.39 | 612 |
09 Feb 2024 | 8.96 | 8.96 | 8.88 | 8.92 | 8.30 | 2,524 |
08 Feb 2024 | 9.08 | 9.08 | 9.01 | 9.08 | 8.45 | 623 |
07 Feb 2024 | 9.36 | 9.39 | 9.27 | 9.31 | 8.67 | 948 |
06 Feb 2024 | 9.46 | 9.46 | 9.37 | 9.39 | 8.74 | 833 |
05 Feb 2024 | 9.60 | 9.60 | 9.43 | 9.44 | 8.79 | 3,370 |
02 Feb 2024 | 9.72 | 9.73 | 9.68 | 9.68 | 9.01 | 1,064 |
01 Feb 2024 | 9.69 | 9.69 | 9.64 | 9.64 | 8.97 | 445 |
31 Jan 2024 | 9.76 | 9.76 | 9.75 | 9.75 | 9.08 | 573 |
30 Jan 2024 | - | - | - | - | - | - |
29 Jan 2024 | - | - | - | - | - | - |
26 Jan 2024 | 9.60 | 9.71 | 9.60 | 9.71 | 9.04 | 950 |
25 Jan 2024 | 9.56 | 9.60 | 9.56 | 9.59 | 8.93 | 295 |
24 Jan 2024 | 9.44 | 9.60 | 9.44 | 9.57 | 8.91 | 2,268 |
23 Jan 2024 | 9.45 | 9.45 | 9.40 | 9.41 | 8.76 | 897 |
22 Jan 2024 | 9.44 | 9.46 | 9.43 | 9.46 | 8.81 | 1,912 |
19 Jan 2024 | 9.48 | 9.48 | 9.40 | 9.40 | 8.75 | 1,484 |
18 Jan 2024 | 9.52 | 9.58 | 9.48 | 9.56 | 8.90 | 8,947 |
17 Jan 2024 | 9.55 | 9.61 | 9.52 | 9.58 | 8.91 | 3,175 |
16 Jan 2024 | 9.60 | 9.64 | 9.58 | 9.60 | 8.93 | 1,383 |
15 Jan 2024 | 9.72 | 9.72 | 9.61 | 9.67 | 9.00 | 5,034 |
12 Jan 2024 | 9.72 | 9.77 | 9.72 | 9.77 | 9.09 | 457 |
11 Jan 2024 | 9.74 | 9.75 | 9.63 | 9.71 | 9.04 | 2,901 |
10 Jan 2024 | 9.73 | 9.76 | 9.69 | 9.72 | 9.05 | 1,688 |
09 Jan 2024 | 9.77 | 9.82 | 9.77 | 9.81 | 9.13 | 1,261 |
08 Jan 2024 | 9.73 | 9.78 | 9.73 | 9.75 | 9.08 | 1,534 |
05 Jan 2024 | 9.65 | 9.81 | 9.65 | 9.81 | 9.13 | 418 |
04 Jan 2024 | 9.55 | 9.65 | 9.55 | 9.60 | 8.94 | 3,734 |
03 Jan 2024 | 9.63 | 9.63 | 9.48 | 9.49 | 8.83 | 1,669 |
02 Jan 2024 | 9.57 | 9.59 | 9.53 | 9.56 | 8.90 | 982 |
29 Dec 2023 | 9.50 | 9.50 | 9.42 | 9.42 | 8.77 | 3,201 |
28 Dec 2023 | 9.47 | 9.49 | 9.46 | 9.49 | 8.83 | 460 |
27 Dec 2023 | 9.50 | 9.50 | 9.45 | 9.46 | 8.80 | 674 |
22 Dec 2023 | 9.42 | 9.46 | 9.40 | 9.44 | 8.79 | 2,352 |
21 Dec 2023 | 9.38 | 9.40 | 9.31 | 9.35 | 8.71 | 2,209 |
20 Dec 2023 | 9.47 | 9.50 | 9.41 | 9.44 | 8.79 | 3,469 |
19 Dec 2023 | 9.39 | 9.45 | 9.32 | 9.41 | 8.76 | 2,631 |
18 Dec 2023 | 9.38 | 9.49 | 9.36 | 9.42 | 8.77 | 3,189 |
15 Dec 2023 | 9.49 | 9.49 | 9.34 | 9.35 | 8.71 | 1,940 |
14 Dec 2023 | 9.43 | 9.50 | 9.43 | 9.46 | 8.81 | 2,984 |
13 Dec 2023 | 9.43 | 9.46 | 9.40 | 9.41 | 8.76 | 2,114 |
12 Dec 2023 | 9.44 | 9.48 | 9.38 | 9.45 | 8.80 | 111,693 |
11 Dec 2023 | 9.37 | 9.45 | 9.36 | 9.43 | 8.78 | 8,513 |
08 Dec 2023 | 9.26 | 9.41 | 9.26 | 9.38 | 8.73 | 2,831 |
07 Dec 2023 | 9.11 | 9.23 | 9.03 | 9.16 | 8.53 | 6,885 |
06 Dec 2023 | - | - | - | - | - | - |
05 Dec 2023 | 9.07 | 9.12 | 9.02 | 9.10 | 8.47 | 5,030 |
04 Dec 2023 | 9.00 | 9.12 | 8.97 | 9.04 | 8.42 | 8,141 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |