Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 7.48 | 7.53 | 7.34 | 7.40 | 7.40 | 9,667 |
25 Apr 2024 | 7.35 | 7.37 | 7.33 | 7.37 | 7.37 | 8,026 |
24 Apr 2024 | 7.46 | 7.54 | 7.41 | 7.51 | 7.51 | 8,093 |
23 Apr 2024 | 7.56 | 7.60 | 7.53 | 7.60 | 7.60 | 20,257 |
22 Apr 2024 | 7.44 | 7.57 | 7.44 | 7.57 | 7.57 | 103,389 |
19 Apr 2024 | 7.39 | 7.57 | 7.39 | 7.55 | 7.55 | 4,435 |
18 Apr 2024 | 7.56 | 7.70 | 7.53 | 7.57 | 7.57 | 15,041 |
18 Apr 2024 | 0.3 Dividend | |||||
17 Apr 2024 | 7.81 | 7.94 | 7.80 | 7.94 | 7.64 | 6,062 |
16 Apr 2024 | 7.87 | 7.92 | 7.83 | 7.83 | 7.53 | 5,968 |
15 Apr 2024 | 8.01 | 8.01 | 7.98 | 7.98 | 7.67 | 4,589 |
12 Apr 2024 | 8.36 | 8.36 | 8.08 | 8.08 | 7.77 | 68,954 |
11 Apr 2024 | 8.40 | 8.40 | 8.19 | 8.20 | 7.89 | 42,572 |
10 Apr 2024 | 8.22 | 8.22 | 8.19 | 8.19 | 7.88 | 2,726 |
09 Apr 2024 | 8.20 | 8.22 | 8.16 | 8.22 | 7.91 | 9,507 |
08 Apr 2024 | 8.05 | 8.20 | 8.04 | 8.16 | 7.85 | 2,301 |
05 Apr 2024 | 8.11 | 8.15 | 8.01 | 8.15 | 7.84 | 4,915 |
04 Apr 2024 | 8.06 | 8.08 | 7.98 | 8.06 | 7.76 | 2,306 |
03 Apr 2024 | 8.13 | 8.22 | 8.13 | 8.17 | 7.86 | 7,896 |
02 Apr 2024 | 8.13 | 8.13 | 7.93 | 7.93 | 7.63 | 7,330 |
28 Mar 2024 | 8.22 | 8.23 | 8.22 | 8.23 | 7.92 | 5,046 |
27 Mar 2024 | 7.76 | 8.07 | 7.76 | 8.02 | 7.72 | 2,196 |
26 Mar 2024 | 7.60 | 7.64 | 7.58 | 7.64 | 7.35 | 3,677 |
25 Mar 2024 | 7.39 | 7.53 | 7.36 | 7.53 | 7.24 | 11,092 |
22 Mar 2024 | 7.39 | 7.48 | 7.39 | 7.42 | 7.14 | 1,792 |
21 Mar 2024 | 7.42 | 7.52 | 7.41 | 7.52 | 7.24 | 6,558 |
20 Mar 2024 | 7.44 | 7.44 | 7.27 | 7.34 | 7.06 | 6,288 |
19 Mar 2024 | 7.49 | 7.49 | 7.45 | 7.45 | 7.17 | 5,945 |
18 Mar 2024 | 7.64 | 7.64 | 7.54 | 7.54 | 7.25 | 1,307 |
15 Mar 2024 | 7.79 | 7.82 | 7.77 | 7.77 | 7.48 | 508 |
14 Mar 2024 | 7.82 | 7.91 | 7.82 | 7.89 | 7.59 | 1,882 |
13 Mar 2024 | 7.82 | 7.85 | 7.82 | 7.82 | 7.52 | 5,021 |
12 Mar 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.51 | 2,485 |
11 Mar 2024 | 7.85 | 7.88 | 7.77 | 7.77 | 7.48 | 7,052 |
08 Mar 2024 | 7.92 | 7.92 | 7.88 | 7.88 | 7.58 | 3,217 |
07 Mar 2024 | 7.84 | 7.90 | 7.84 | 7.90 | 7.60 | 3,954 |
06 Mar 2024 | 7.60 | 7.89 | 7.60 | 7.83 | 7.53 | 9,728 |
05 Mar 2024 | 7.62 | 7.62 | 7.62 | 7.62 | 7.33 | 3,710 |
04 Mar 2024 | 7.43 | 7.43 | 7.40 | 7.40 | 7.12 | 12,233 |
01 Mar 2024 | 7.39 | 7.45 | 7.39 | 7.45 | 7.17 | 1,953 |
29 Feb 2024 | 7.27 | 7.41 | 7.27 | 7.38 | 7.10 | 5,934 |
28 Feb 2024 | 7.25 | 7.34 | 7.25 | 7.30 | 7.02 | 7,098 |
27 Feb 2024 | 7.27 | 7.32 | 7.23 | 7.28 | 7.00 | 7,552 |
26 Feb 2024 | 7.26 | 7.27 | 7.26 | 7.26 | 6.99 | 2,113 |
23 Feb 2024 | 7.17 | 7.40 | 7.17 | 7.31 | 7.03 | 9,891 |
22 Feb 2024 | 7.19 | 7.20 | 7.19 | 7.20 | 6.93 | 793 |
21 Feb 2024 | 7.11 | 7.12 | 7.10 | 7.12 | 6.85 | 3,764 |
20 Feb 2024 | 7.11 | 7.11 | 7.09 | 7.10 | 6.83 | 6,000 |
19 Feb 2024 | 7.06 | 7.11 | 7.06 | 7.11 | 6.84 | 2,851 |
16 Feb 2024 | 7.17 | 7.22 | 7.15 | 7.18 | 6.91 | 4,038 |
15 Feb 2024 | 7.19 | 7.19 | 7.16 | 7.16 | 6.89 | 1,497 |
14 Feb 2024 | 7.22 | 7.24 | 7.18 | 7.24 | 6.97 | 6,112 |
13 Feb 2024 | 7.24 | 7.24 | 7.17 | 7.21 | 6.94 | 2,415 |
12 Feb 2024 | 7.22 | 7.30 | 7.22 | 7.22 | 6.95 | 3,387 |
09 Feb 2024 | 7.22 | 7.28 | 7.17 | 7.28 | 7.00 | 2,551 |
08 Feb 2024 | 7.22 | 7.29 | 7.21 | 7.27 | 6.99 | 10,207 |
07 Feb 2024 | 7.03 | 7.04 | 7.01 | 7.04 | 6.77 | 12,942 |
06 Feb 2024 | 7.09 | 7.09 | 7.01 | 7.05 | 6.78 | 4,661 |
05 Feb 2024 | 7.15 | 7.15 | 7.03 | 7.03 | 6.76 | 4,088 |
02 Feb 2024 | 7.16 | 7.19 | 7.10 | 7.19 | 6.92 | 4,198 |
01 Feb 2024 | 7.38 | 7.38 | 7.38 | 7.38 | 7.10 | 14 |
31 Jan 2024 | 7.33 | 7.37 | 7.29 | 7.37 | 7.09 | 982 |
30 Jan 2024 | 7.40 | 7.40 | 7.36 | 7.38 | 7.10 | 2,109 |
29 Jan 2024 | 7.31 | 7.41 | 7.31 | 7.41 | 7.13 | 647 |
26 Jan 2024 | 7.39 | 7.39 | 7.37 | 7.38 | 7.10 | 5,649 |
25 Jan 2024 | 7.35 | 7.42 | 7.35 | 7.40 | 7.12 | 2,534 |
24 Jan 2024 | 7.45 | 7.45 | 7.41 | 7.45 | 7.17 | 6,411 |
23 Jan 2024 | 7.40 | 7.42 | 7.36 | 7.36 | 7.08 | 16,669 |
22 Jan 2024 | 7.50 | 7.50 | 7.41 | 7.43 | 7.15 | 3,063 |
19 Jan 2024 | 7.29 | 7.46 | 7.29 | 7.40 | 7.12 | 15,385 |
18 Jan 2024 | 7.59 | 7.66 | 7.45 | 7.45 | 7.17 | 10,577 |
17 Jan 2024 | 7.43 | 7.59 | 7.39 | 7.57 | 7.28 | 10,215 |
16 Jan 2024 | 7.58 | 7.60 | 7.46 | 7.50 | 7.22 | 7,574 |
15 Jan 2024 | 7.67 | 7.74 | 7.61 | 7.71 | 7.42 | 6,511 |
12 Jan 2024 | 7.76 | 7.80 | 7.71 | 7.72 | 7.43 | 7,479 |
11 Jan 2024 | 7.81 | 7.89 | 7.78 | 7.78 | 7.49 | 5,162 |
10 Jan 2024 | 7.83 | 7.93 | 7.81 | 7.93 | 7.63 | 5,632 |
09 Jan 2024 | 7.90 | 7.99 | 7.90 | 7.94 | 7.64 | 7,160 |
08 Jan 2024 | 7.86 | 8.00 | 7.85 | 8.00 | 7.70 | 3,643 |
05 Jan 2024 | 7.73 | 7.85 | 7.73 | 7.80 | 7.51 | 4,731 |
04 Jan 2024 | 7.93 | 7.93 | 7.80 | 7.82 | 7.52 | 7,359 |
03 Jan 2024 | 7.87 | 7.89 | 7.87 | 7.89 | 7.59 | 412 |
02 Jan 2024 | - | - | - | - | - | - |
29 Dec 2023 | 8.21 | 8.26 | 8.20 | 8.20 | 7.89 | 923 |
28 Dec 2023 | 8.23 | 8.23 | 8.12 | 8.15 | 7.84 | 3,058 |
27 Dec 2023 | 8.08 | 8.13 | 8.07 | 8.07 | 7.77 | 7,856 |
22 Dec 2023 | 8.17 | 8.19 | 8.06 | 8.12 | 7.81 | 6,448 |
21 Dec 2023 | 7.97 | 8.09 | 7.89 | 8.02 | 7.72 | 11,783 |
20 Dec 2023 | 7.80 | 8.13 | 7.80 | 8.10 | 7.79 | 27,279 |
19 Dec 2023 | 7.74 | 7.87 | 7.64 | 7.77 | 7.48 | 15,374 |
18 Dec 2023 | 8.00 | 8.02 | 7.86 | 7.89 | 7.59 | 13,250 |
15 Dec 2023 | 8.28 | 8.28 | 7.97 | 8.00 | 7.70 | 22,686 |
14 Dec 2023 | 8.13 | 8.18 | 8.05 | 8.16 | 7.85 | 18,903 |
13 Dec 2023 | 8.21 | 8.21 | 8.15 | 8.15 | 7.84 | 2,781 |
12 Dec 2023 | 8.29 | 8.47 | 8.13 | 8.15 | 7.84 | 18,716 |
11 Dec 2023 | 8.40 | 8.41 | 8.30 | 8.40 | 8.08 | 8,791 |
08 Dec 2023 | 8.15 | 8.22 | 8.15 | 8.22 | 7.91 | 50,095 |
07 Dec 2023 | 8.20 | 8.51 | 8.20 | 8.26 | 7.95 | 10,522 |
06 Dec 2023 | 8.50 | 8.55 | 8.25 | 8.39 | 8.08 | 68,243 |
05 Dec 2023 | 10.66 | 10.72 | 10.65 | 10.70 | 10.29 | 3,149 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |