Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | - |
02 May 2024 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | - |
01 May 2024 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | - |
30 Apr 2024 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | - |
29 Apr 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
26 Apr 2024 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | - |
25 Apr 2024 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | - |
24 Apr 2024 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | - |
23 Apr 2024 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | - |
22 Apr 2024 | 9.31 | 8.81 | 8.55 | 8.55 | 8.55 | 116,595 |
19 Apr 2024 | 9.32 | 9.44 | 9.44 | 9.44 | 9.44 | 104,373 |
18 Apr 2024 | 9.41 | 9.43 | 9.42 | 9.43 | 9.43 | 94,723 |
17 Apr 2024 | 9.45 | 9.66 | 9.66 | 9.66 | 9.66 | 192,883 |
16 Apr 2024 | 10.31 | 9.73 | 9.72 | 9.72 | 9.72 | 170,318 |
15 Apr 2024 | 10.46 | 10.27 | 10.19 | 10.27 | 10.27 | 335,070 |
12 Apr 2024 | 10.91 | 11.37 | 10.98 | 10.98 | 10.98 | 219,392 |
11 Apr 2024 | 10.85 | 10.65 | 10.60 | 10.65 | 10.65 | 83,040 |
10 Apr 2024 | 10.97 | 10.98 | 10.27 | 10.98 | 10.98 | 204,802 |
09 Apr 2024 | 10.79 | 11.07 | 11.04 | 11.07 | 11.07 | 278,794 |
08 Apr 2024 | 10.59 | 10.91 | 10.91 | 10.91 | 10.91 | 250,388 |
05 Apr 2024 | 10.21 | 10.61 | 10.61 | 10.61 | 10.61 | 129,505 |
04 Apr 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 197,782 |
03 Apr 2024 | 8.72 | 9.90 | 9.24 | 9.90 | 9.90 | 193,903 |
02 Apr 2024 | 8.44 | 8.60 | 8.60 | 8.60 | 8.60 | 62,499 |
28 Mar 2024 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | - |
27 Mar 2024 | 7.19 | 7.20 | 7.20 | 7.20 | 7.20 | 54,898 |
26 Mar 2024 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | - |
25 Mar 2024 | 7.40 | 7.44 | 7.44 | 7.44 | 7.44 | 28,018 |
22 Mar 2024 | 7.53 | 7.30 | 7.30 | 7.35 | 7.35 | 37,855 |
21 Mar 2024 | 7.45 | 7.59 | 7.42 | 7.42 | 7.42 | 81,180 |
20 Mar 2024 | 7.22 | 7.34 | 7.34 | 7.34 | 7.34 | 36,252 |
19 Mar 2024 | 7.53 | 7.28 | 7.28 | 7.28 | 7.28 | 50,480 |
18 Mar 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - |
15 Mar 2024 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | - |
14 Mar 2024 | 7.40 | 7.26 | 7.26 | 7.26 | 7.26 | 34,468 |
13 Mar 2024 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | - |
13 Mar 2024 | 0.006481 Dividend | |||||
12 Mar 2024 | 7.16 | 7.16 | 7.16 | 7.16 | 7.15 | - |
11 Mar 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - |
08 Mar 2024 | 7.03 | 7.03 | 7.03 | 7.03 | 7.02 | - |
07 Mar 2024 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | - |
06 Mar 2024 | 6.68 | 6.92 | 6.91 | 6.92 | 6.91 | 65,009 |
05 Mar 2024 | 6.77 | 6.61 | 6.61 | 6.61 | 6.60 | 29,081 |
04 Mar 2024 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | - |
01 Mar 2024 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | - |
29 Feb 2024 | 6.17 | 6.17 | 6.17 | 6.17 | 6.16 | - |
28 Feb 2024 | 6.21 | 6.04 | 6.04 | 6.04 | 6.03 | 22,743 |
27 Feb 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.24 | - |
26 Feb 2024 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | - |
23 Feb 2024 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | - |
22 Feb 2024 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | - |
21 Feb 2024 | 6.11 | 5.97 | 5.97 | 5.97 | 5.96 | 24,969 |
20 Feb 2024 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | - |
19 Feb 2024 | 6.16 | 6.16 | 6.16 | 6.16 | 6.15 | - |
16 Feb 2024 | 6.11 | 6.11 | 6.11 | 6.11 | 6.10 | - |
15 Feb 2024 | 5.84 | 5.98 | 5.98 | 5.98 | 5.97 | 146,428 |
14 Feb 2024 | 5.74 | 5.76 | 5.76 | 5.76 | 5.75 | 41,313 |
13 Feb 2024 | 6.20 | 5.94 | 5.94 | 5.94 | 5.93 | 98,963 |
12 Feb 2024 | 6.20 | 6.28 | 6.28 | 6.28 | 6.27 | 18,545 |
09 Feb 2024 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | - |
08 Feb 2024 | 6.32 | 6.32 | 6.32 | 6.32 | 6.31 | - |
07 Feb 2024 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | - |
06 Feb 2024 | 6.24 | 6.33 | 6.33 | 6.33 | 6.32 | 19,678 |
05 Feb 2024 | 6.45 | 6.27 | 6.27 | 6.27 | 6.26 | 21,899 |
02 Feb 2024 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | - |
01 Feb 2024 | 6.23 | 6.39 | 6.39 | 6.39 | 6.38 | 41,601 |
31 Jan 2024 | 6.24 | 6.24 | 6.24 | 6.24 | 6.23 | - |
30 Jan 2024 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | - |
29 Jan 2024 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | - |
26 Jan 2024 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | - |
25 Jan 2024 | 6.52 | 6.59 | 6.59 | 6.59 | 6.58 | 13,635 |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | 6.34 | 6.48 | 6.48 | 6.48 | 6.47 | 27,454 |
19 Jan 2024 | 6.28 | 6.23 | 6.23 | 6.23 | 6.22 | 104,791 |
18 Jan 2024 | 6.41 | 6.32 | 6.32 | 6.32 | 6.31 | 45,918 |
17 Jan 2024 | 6.82 | 6.44 | 6.44 | 6.44 | 6.43 | 69,003 |
16 Jan 2024 | 7.43 | 6.99 | 6.95 | 6.99 | 6.98 | 61,817 |
15 Jan 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.49 | - |
12 Jan 2024 | 7.11 | 7.57 | 7.57 | 7.57 | 7.56 | 36,437 |
11 Jan 2024 | 7.03 | 7.03 | 7.03 | 7.03 | 7.02 | - |
10 Jan 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - |
09 Jan 2024 | 7.37 | 7.34 | 7.34 | 7.34 | 7.33 | 9,457 |
08 Jan 2024 | 7.48 | 7.39 | 7.31 | 7.39 | 7.38 | 38,664 |
05 Jan 2024 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | - |
04 Jan 2024 | 7.42 | 7.42 | 7.42 | 7.42 | 7.41 | - |
03 Jan 2024 | 7.99 | 7.47 | 7.47 | 7.47 | 7.46 | 125,639 |
02 Jan 2024 | 8.13 | 8.13 | 8.13 | 8.13 | 8.12 | - |
29 Dec 2023 | 8.24 | 8.05 | 8.05 | 8.05 | 8.04 | 38,004 |
28 Dec 2023 | 8.42 | 8.42 | 8.42 | 8.42 | 8.41 | - |
27 Dec 2023 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | - |
22 Dec 2023 | 8.40 | 8.40 | 8.40 | 8.40 | 8.39 | - |
21 Dec 2023 | 8.18 | 8.34 | 8.34 | 8.34 | 8.33 | 16,870 |
20 Dec 2023 | 8.48 | 8.48 | 8.48 | 8.48 | 8.47 | - |
19 Dec 2023 | 8.52 | 8.52 | 8.52 | 8.52 | 8.51 | - |
18 Dec 2023 | 8.17 | 8.17 | 8.17 | 8.17 | 8.16 | - |
15 Dec 2023 | 8.41 | 8.30 | 8.29 | 8.29 | 8.28 | 36,868 |
14 Dec 2023 | 8.55 | 8.55 | 8.55 | 8.55 | 8.54 | - |
13 Dec 2023 | 7.44 | 7.51 | 7.51 | 7.51 | 7.50 | 16,824 |
12 Dec 2023 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |