Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 May 2024 | 9.40 | 9.42 | 9.13 | 9.14 | 9.14 | 314,802 |
28 May 2024 | 9.58 | 9.61 | 9.43 | 9.45 | 9.45 | 84,977 |
24 May 2024 | 9.48 | 9.55 | 9.41 | 9.52 | 9.52 | 85,684 |
23 May 2024 | 9.53 | 9.57 | 9.50 | 9.56 | 9.56 | 67,936 |
22 May 2024 | 9.59 | 9.63 | 9.50 | 9.55 | 9.55 | 73,112 |
21 May 2024 | 9.73 | 9.77 | 9.55 | 9.62 | 9.62 | 427,821 |
20 May 2024 | 9.80 | 9.81 | 9.72 | 9.75 | 9.75 | 1,415,416 |
17 May 2024 | 10.02 | 10.05 | 9.75 | 9.82 | 9.82 | 629,209 |
16 May 2024 | 9.98 | 10.08 | 9.92 | 10.02 | 10.02 | 271,341 |
15 May 2024 | 9.79 | 9.98 | 9.77 | 9.97 | 9.97 | 161,911 |
14 May 2024 | 9.80 | 9.81 | 9.72 | 9.78 | 9.78 | 67,414 |
13 May 2024 | 9.82 | 9.85 | 9.72 | 9.76 | 9.76 | 97,479 |
10 May 2024 | 9.92 | 9.95 | 9.83 | 9.85 | 9.85 | 161,221 |
09 May 2024 | 9.86 | 10.02 | 9.85 | 9.91 | 9.91 | 602,190 |
08 May 2024 | 10.07 | 10.07 | 9.81 | 9.87 | 9.87 | 681,003 |
07 May 2024 | 9.44 | 10.07 | 9.44 | 10.06 | 10.06 | 1,379,060 |
03 May 2024 | 9.42 | 9.53 | 9.37 | 9.45 | 9.45 | 423,960 |
02 May 2024 | 9.42 | 9.48 | 9.35 | 9.37 | 9.37 | 344,938 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 9.38 | 9.46 | 9.31 | 9.42 | 9.42 | 202,268 |
29 Apr 2024 | 9.39 | 9.43 | 9.36 | 9.36 | 9.36 | 101,116 |
26 Apr 2024 | 9.43 | 9.50 | 9.38 | 9.39 | 9.39 | 178,514 |
25 Apr 2024 | 9.53 | 9.53 | 9.29 | 9.38 | 9.38 | 303,398 |
24 Apr 2024 | 9.62 | 9.62 | 9.41 | 9.49 | 9.49 | 280,270 |
23 Apr 2024 | 9.55 | 9.61 | 9.48 | 9.60 | 9.60 | 467,312 |
22 Apr 2024 | 9.53 | 9.57 | 9.46 | 9.53 | 9.53 | 630,805 |
22 Apr 2024 | 0.065 Dividend | |||||
19 Apr 2024 | 9.37 | 9.53 | 9.32 | 9.48 | 9.41 | 422,336 |
18 Apr 2024 | 9.17 | 9.41 | 9.12 | 9.39 | 9.32 | 1,383,235 |
17 Apr 2024 | 8.98 | 9.15 | 8.98 | 9.15 | 9.09 | 434,696 |
16 Apr 2024 | 8.87 | 8.97 | 8.84 | 8.94 | 8.88 | 420,622 |
15 Apr 2024 | 8.90 | 9.02 | 8.85 | 8.92 | 8.86 | 263,147 |
12 Apr 2024 | 8.95 | 9.09 | 8.88 | 8.90 | 8.84 | 422,509 |
11 Apr 2024 | 9.00 | 9.12 | 8.95 | 9.04 | 8.98 | 320,053 |
10 Apr 2024 | 9.14 | 9.19 | 8.94 | 9.04 | 8.98 | 434,500 |
09 Apr 2024 | 9.02 | 9.11 | 8.97 | 9.07 | 9.01 | 311,127 |
08 Apr 2024 | 9.07 | 9.08 | 8.99 | 9.05 | 8.99 | 400,728 |
05 Apr 2024 | 9.09 | 9.15 | 9.04 | 9.09 | 9.03 | 202,839 |
04 Apr 2024 | 9.01 | 9.21 | 8.97 | 9.19 | 9.13 | 261,237 |
03 Apr 2024 | 9.17 | 9.18 | 9.03 | 9.06 | 9.00 | 270,324 |
02 Apr 2024 | 9.33 | 9.33 | 9.14 | 9.18 | 9.11 | 407,475 |
28 Mar 2024 | 9.29 | 9.36 | 9.25 | 9.31 | 9.25 | 237,857 |
27 Mar 2024 | 9.26 | 9.29 | 9.15 | 9.24 | 9.17 | 184,805 |
26 Mar 2024 | 9.13 | 9.24 | 9.13 | 9.23 | 9.16 | 189,280 |
25 Mar 2024 | 9.18 | 9.20 | 9.09 | 9.13 | 9.07 | 413,560 |
22 Mar 2024 | 9.30 | 9.33 | 9.15 | 9.28 | 9.22 | 198,564 |
21 Mar 2024 | 9.31 | 9.37 | 9.25 | 9.25 | 9.19 | 3,272,767 |
20 Mar 2024 | 9.23 | 9.29 | 9.17 | 9.25 | 9.19 | 304,891 |
19 Mar 2024 | 9.41 | 9.41 | 9.25 | 9.25 | 9.19 | 254,245 |
18 Mar 2024 | 9.53 | 9.57 | 9.33 | 9.50 | 9.43 | 440,416 |
15 Mar 2024 | 9.62 | 9.64 | 9.49 | 9.57 | 9.51 | 283,979 |
14 Mar 2024 | 9.70 | 9.88 | 9.64 | 9.68 | 9.61 | 475,349 |
13 Mar 2024 | 9.56 | 9.71 | 9.54 | 9.65 | 9.58 | 319,388 |
12 Mar 2024 | 9.61 | 9.62 | 9.55 | 9.57 | 9.50 | 185,662 |
11 Mar 2024 | 9.55 | 9.61 | 9.49 | 9.58 | 9.51 | 286,879 |
08 Mar 2024 | 9.40 | 9.55 | 9.40 | 9.52 | 9.46 | 238,500 |
07 Mar 2024 | 9.41 | 9.52 | 9.33 | 9.47 | 9.40 | 184,820 |
06 Mar 2024 | 9.44 | 9.54 | 9.38 | 9.45 | 9.39 | 303,283 |
05 Mar 2024 | 9.48 | 9.52 | 9.38 | 9.43 | 9.37 | 332,273 |
04 Mar 2024 | 9.49 | 9.53 | 9.43 | 9.49 | 9.43 | 190,176 |
01 Mar 2024 | 9.39 | 9.54 | 9.35 | 9.46 | 9.39 | 335,195 |
29 Feb 2024 | 9.55 | 9.55 | 9.36 | 9.37 | 9.31 | 1,238,673 |
28 Feb 2024 | 9.56 | 9.89 | 9.41 | 9.57 | 9.50 | 1,332,169 |
27 Feb 2024 | 9.57 | 10.28 | 9.42 | 9.84 | 9.77 | 2,366,045 |
26 Feb 2024 | 9.80 | 9.84 | 9.56 | 9.56 | 9.49 | 304,886 |
23 Feb 2024 | 10.00 | 10.04 | 9.75 | 9.77 | 9.70 | 504,440 |
22 Feb 2024 | 9.92 | 9.98 | 9.90 | 9.97 | 9.90 | 273,735 |
21 Feb 2024 | 9.86 | 9.91 | 9.83 | 9.88 | 9.82 | 313,668 |
20 Feb 2024 | 9.80 | 9.87 | 9.72 | 9.82 | 9.75 | 134,743 |
19 Feb 2024 | 9.91 | 9.93 | 9.74 | 9.83 | 9.76 | 153,603 |
16 Feb 2024 | 9.98 | 10.02 | 9.93 | 9.97 | 9.91 | 247,355 |
15 Feb 2024 | 9.84 | 9.98 | 9.74 | 9.74 | 9.68 | 286,206 |
14 Feb 2024 | 9.72 | 9.76 | 9.63 | 9.74 | 9.68 | 119,245 |
13 Feb 2024 | 9.91 | 9.95 | 9.79 | 9.79 | 9.72 | 161,636 |
12 Feb 2024 | 9.87 | 9.95 | 9.86 | 9.89 | 9.82 | 569,920 |
09 Feb 2024 | 9.80 | 9.88 | 9.78 | 9.87 | 9.80 | 203,388 |
08 Feb 2024 | 9.73 | 9.84 | 9.66 | 9.71 | 9.64 | 243,995 |
07 Feb 2024 | 9.67 | 9.72 | 9.63 | 9.66 | 9.60 | 191,544 |
06 Feb 2024 | 9.61 | 9.66 | 9.54 | 9.61 | 9.54 | 769,746 |
05 Feb 2024 | 9.40 | 9.54 | 9.39 | 9.51 | 9.45 | 120,580 |
02 Feb 2024 | 9.41 | 9.63 | 9.37 | 9.37 | 9.31 | 796,806 |
01 Feb 2024 | 9.39 | 9.45 | 9.30 | 9.40 | 9.33 | 565,624 |
31 Jan 2024 | 9.41 | 9.45 | 9.35 | 9.41 | 9.35 | 214,356 |
30 Jan 2024 | 9.25 | 9.44 | 9.12 | 9.40 | 9.34 | 440,317 |
29 Jan 2024 | 9.42 | 9.47 | 9.22 | 9.25 | 9.18 | 387,551 |
26 Jan 2024 | 9.24 | 9.51 | 9.23 | 9.47 | 9.41 | 1,913,948 |
25 Jan 2024 | 8.98 | 9.09 | 8.95 | 8.98 | 8.91 | 349,833 |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | 9.15 | 9.19 | 8.97 | 9.16 | 9.10 | 739,235 |
22 Jan 2024 | 9.05 | 9.12 | 8.87 | 8.97 | 8.91 | 499,662 |
19 Jan 2024 | 9.15 | 9.15 | 8.97 | 9.02 | 8.96 | 1,680,807 |
18 Jan 2024 | 9.15 | 9.23 | 8.97 | 9.06 | 9.00 | 761,446 |
17 Jan 2024 | 9.20 | 9.23 | 9.09 | 9.23 | 9.17 | 285,218 |
16 Jan 2024 | 9.18 | 9.30 | 9.13 | 9.25 | 9.19 | 312,987 |
15 Jan 2024 | 9.31 | 9.33 | 9.15 | 9.18 | 9.11 | 1,170,959 |
12 Jan 2024 | 9.35 | 9.43 | 9.30 | 9.32 | 9.25 | 3,198,867 |
11 Jan 2024 | 9.33 | 9.44 | 9.22 | 9.33 | 9.26 | 1,131,824 |
10 Jan 2024 | 9.50 | 9.50 | 9.25 | 9.28 | 9.22 | 7,083,313 |
09 Jan 2024 | 9.98 | 9.98 | 9.86 | 9.92 | 9.86 | 482,998 |
08 Jan 2024 | 9.97 | 10.00 | 9.85 | 9.92 | 9.86 | 1,088,662 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |