Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | 402 |
07 May 2024 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | - |
06 May 2024 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | - |
03 May 2024 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | - |
02 May 2024 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | - |
30 Apr 2024 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | - |
29 Apr 2024 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | - |
26 Apr 2024 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | - |
25 Apr 2024 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | - |
24 Apr 2024 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | - |
23 Apr 2024 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | - |
22 Apr 2024 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | - |
19 Apr 2024 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | - |
18 Apr 2024 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | - |
17 Apr 2024 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | - |
16 Apr 2024 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | - |
15 Apr 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - |
15 Apr 2024 | 4 Dividend | |||||
12 Apr 2024 | 8.54 | 8.54 | 8.54 | 8.54 | 4.54 | - |
11 Apr 2024 | 8.52 | 8.52 | 8.52 | 8.52 | 4.53 | - |
10 Apr 2024 | 8.56 | 8.56 | 8.56 | 8.56 | 4.55 | - |
09 Apr 2024 | 8.58 | 8.58 | 8.58 | 8.58 | 4.56 | - |
08 Apr 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 4.57 | - |
05 Apr 2024 | 8.58 | 8.58 | 8.58 | 8.58 | 4.56 | - |
04 Apr 2024 | 8.64 | 8.64 | 8.64 | 8.64 | 4.59 | - |
03 Apr 2024 | 8.64 | 8.64 | 8.64 | 8.64 | 4.59 | - |
02 Apr 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 4.52 | - |
28 Mar 2024 | 8.49 | 8.49 | 8.49 | 8.49 | 4.51 | - |
27 Mar 2024 | 8.51 | 8.51 | 8.51 | 8.51 | 4.52 | - |
26 Mar 2024 | 8.64 | 8.64 | 8.64 | 8.64 | 4.59 | - |
25 Mar 2024 | 8.55 | 8.55 | 8.55 | 8.55 | 4.55 | - |
22 Mar 2024 | 8.72 | 8.72 | 8.72 | 8.72 | 4.64 | - |
21 Mar 2024 | 8.51 | 8.51 | 8.51 | 8.51 | 4.52 | - |
20 Mar 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 4.63 | - |
19 Mar 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 4.65 | - |
18 Mar 2024 | 8.85 | 8.85 | 8.85 | 8.85 | 4.70 | - |
15 Mar 2024 | 8.82 | 8.82 | 8.82 | 8.82 | 4.69 | - |
14 Mar 2024 | 8.81 | 8.81 | 8.81 | 8.81 | 4.68 | - |
13 Mar 2024 | 8.68 | 8.68 | 8.68 | 8.68 | 4.61 | - |
12 Mar 2024 | 8.93 | 8.93 | 8.93 | 8.93 | 4.75 | - |
11 Mar 2024 | 9.06 | 9.06 | 9.06 | 9.06 | 4.82 | - |
08 Mar 2024 | 9.04 | 9.04 | 9.04 | 9.04 | 4.81 | - |
07 Mar 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 4.57 | - |
06 Mar 2024 | 8.53 | 8.53 | 8.53 | 8.53 | 4.53 | - |
05 Mar 2024 | 8.62 | 8.62 | 8.62 | 8.62 | 4.58 | - |
04 Mar 2024 | 8.88 | 8.88 | 8.76 | 8.76 | 4.66 | 402 |
01 Mar 2024 | 9.10 | 9.15 | 9.09 | 9.09 | 4.83 | 402 |
29 Feb 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 5.08 | - |
28 Feb 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 5.00 | - |
27 Feb 2024 | 9.43 | 9.43 | 9.43 | 9.43 | 5.01 | - |
26 Feb 2024 | 10.48 | 10.48 | 10.48 | 10.48 | 5.57 | - |
23 Feb 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 5.53 | - |
22 Feb 2024 | 10.08 | 10.08 | 10.08 | 10.08 | 5.36 | - |
21 Feb 2024 | 9.96 | 9.96 | 9.96 | 9.96 | 5.29 | - |
20 Feb 2024 | 9.96 | 9.96 | 9.96 | 9.96 | 5.29 | - |
19 Feb 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 5.33 | - |
16 Feb 2024 | 9.93 | 9.93 | 9.93 | 9.93 | 5.28 | - |
15 Feb 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 5.29 | - |
14 Feb 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 5.26 | - |
13 Feb 2024 | 10.04 | 10.04 | 10.04 | 10.04 | 5.34 | - |
12 Feb 2024 | 10.06 | 10.06 | 10.06 | 10.06 | 5.35 | - |
09 Feb 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 5.29 | - |
08 Feb 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 5.24 | - |
07 Feb 2024 | 9.77 | 9.77 | 9.77 | 9.77 | 5.19 | - |
06 Feb 2024 | 9.84 | 9.84 | 9.84 | 9.84 | 5.23 | - |
05 Feb 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 5.53 | - |
02 Feb 2024 | 10.24 | 10.24 | 10.24 | 10.24 | 5.44 | - |
01 Feb 2024 | 10.14 | 10.14 | 10.14 | 10.14 | 5.39 | - |
31 Jan 2024 | 10.08 | 10.08 | 10.08 | 10.08 | 5.36 | - |
30 Jan 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 5.33 | - |
29 Jan 2024 | 9.91 | 9.91 | 9.91 | 9.91 | 5.27 | - |
26 Jan 2024 | 9.88 | 9.88 | 9.88 | 9.88 | 5.25 | - |
25 Jan 2024 | 9.82 | 9.82 | 9.82 | 9.82 | 5.22 | - |
24 Jan 2024 | 9.88 | 9.88 | 9.88 | 9.88 | 5.25 | - |
23 Jan 2024 | 9.66 | 9.66 | 9.66 | 9.66 | 5.14 | - |
22 Jan 2024 | 9.28 | 9.28 | 9.28 | 9.28 | 4.93 | - |
19 Jan 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 4.84 | - |
18 Jan 2024 | 8.88 | 8.88 | 8.88 | 8.88 | 4.72 | - |
17 Jan 2024 | 8.63 | 8.63 | 8.63 | 8.63 | 4.59 | - |
16 Jan 2024 | 8.64 | 8.64 | 8.64 | 8.64 | 4.59 | - |
15 Jan 2024 | 8.72 | 8.72 | 8.72 | 8.72 | 4.64 | - |
12 Jan 2024 | 8.72 | 8.72 | 8.72 | 8.72 | 4.64 | - |
11 Jan 2024 | 8.74 | 8.74 | 8.74 | 8.74 | 4.65 | - |
10 Jan 2024 | 8.67 | 8.67 | 8.67 | 8.67 | 4.61 | - |
09 Jan 2024 | 8.66 | 8.66 | 8.66 | 8.66 | 4.60 | - |
08 Jan 2024 | 8.66 | 8.66 | 8.66 | 8.66 | 4.60 | - |
05 Jan 2024 | 8.59 | 8.59 | 8.59 | 8.59 | 4.57 | - |
04 Jan 2024 | 8.51 | 8.51 | 8.51 | 8.51 | 4.52 | - |
03 Jan 2024 | 8.54 | 8.54 | 8.54 | 8.54 | 4.54 | - |
02 Jan 2024 | 8.55 | 8.55 | 8.55 | 8.55 | 4.55 | - |
29 Dec 2023 | 8.39 | 8.39 | 8.39 | 8.39 | 4.46 | - |
28 Dec 2023 | 8.21 | 8.21 | 8.21 | 8.21 | 4.36 | - |
27 Dec 2023 | 8.53 | 8.53 | 8.53 | 8.53 | 4.53 | - |
22 Dec 2023 | 8.47 | 8.47 | 8.47 | 8.47 | 4.50 | - |
21 Dec 2023 | 8.18 | 8.18 | 8.18 | 8.18 | 4.35 | - |
20 Dec 2023 | 8.06 | 8.06 | 8.06 | 8.06 | 4.28 | - |
19 Dec 2023 | 7.99 | 7.99 | 7.99 | 7.99 | 4.25 | - |
18 Dec 2023 | 7.80 | 7.80 | 7.80 | 7.80 | 4.15 | - |
15 Dec 2023 | 7.79 | 7.79 | 7.79 | 7.79 | 4.14 | - |
14 Dec 2023 | 7.82 | 7.82 | 7.82 | 7.82 | 4.16 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |