Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 May 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 100 |
30 May 2024 | 18.90 | 19.00 | 18.50 | 18.50 | 18.50 | 900 |
29 May 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 97 |
28 May 2024 | 19.80 | 20.20 | 19.80 | 20.00 | 20.00 | 367 |
27 May 2024 | 19.50 | 20.00 | 19.50 | 20.00 | 20.00 | 323 |
24 May 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - |
23 May 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 779 |
22 May 2024 | 17.60 | 18.00 | 17.60 | 18.00 | 18.00 | 175 |
21 May 2024 | 17.60 | 18.00 | 17.60 | 18.00 | 18.00 | 50 |
20 May 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
17 May 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
16 May 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
15 May 2024 | 16.10 | 16.50 | 16.10 | 16.10 | 16.10 | 111 |
14 May 2024 | 16.60 | 17.00 | 16.60 | 17.00 | 17.00 | 11 |
13 May 2024 | 16.20 | 16.20 | 14.80 | 15.40 | 15.40 | 1,317 |
10 May 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - |
09 May 2024 | 16.50 | 16.70 | 16.50 | 16.50 | 16.50 | 48 |
08 May 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 265 |
07 May 2024 | 17.50 | 17.90 | 17.50 | 17.70 | 17.70 | 630 |
06 May 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
03 May 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
02 May 2024 | 16.50 | 17.00 | 16.50 | 17.00 | 17.00 | 20 |
30 Apr 2024 | 16.00 | 16.40 | 16.00 | 16.40 | 16.40 | 150 |
29 Apr 2024 | 16.00 | 16.60 | 16.00 | 16.60 | 16.60 | 903 |
26 Apr 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
25 Apr 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
24 Apr 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
23 Apr 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
22 Apr 2024 | 15.70 | 15.70 | 15.60 | 15.60 | 15.60 | 600 |
19 Apr 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
18 Apr 2024 | 16.00 | 16.20 | 16.00 | 16.20 | 16.20 | 2 |
17 Apr 2024 | 15.70 | 16.10 | 15.70 | 16.10 | 16.10 | 20 |
16 Apr 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
15 Apr 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
12 Apr 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
11 Apr 2024 | 16.00 | 16.80 | 16.00 | 16.60 | 16.60 | 2,035 |
10 Apr 2024 | 15.60 | 15.70 | 15.60 | 15.70 | 15.70 | 327 |
09 Apr 2024 | 15.20 | 15.40 | 15.00 | 15.40 | 15.40 | 590 |
08 Apr 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
05 Apr 2024 | 14.20 | 14.60 | 14.20 | 14.60 | 14.60 | 75 |
04 Apr 2024 | 14.00 | 14.10 | 14.00 | 14.10 | 14.10 | 362 |
03 Apr 2024 | 13.60 | 13.70 | 13.60 | 13.70 | 13.70 | 250 |
02 Apr 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - |
28 Mar 2024 | 13.50 | 13.60 | 13.50 | 13.60 | 13.60 | 375 |
28 Mar 2024 | 26.5 Dividend | |||||
27 Mar 2024 | 13.00 | 13.40 | 13.00 | 13.40 | -13.10 | 50 |
26 Mar 2024 | 13.40 | 13.50 | 13.40 | 13.50 | -13.20 | 21 |
25 Mar 2024 | 13.10 | 13.10 | 13.10 | 13.10 | -12.81 | - |
22 Mar 2024 | 13.00 | 13.30 | 13.00 | 13.30 | -13.00 | 20 |
21 Mar 2024 | 12.50 | 12.80 | 12.50 | 12.80 | -12.51 | 399 |
20 Mar 2024 | 12.70 | 12.70 | 12.70 | 12.70 | -12.42 | - |
19 Mar 2024 | 12.40 | 12.40 | 12.40 | 12.40 | -12.12 | - |
18 Mar 2024 | 12.10 | 12.10 | 12.10 | 12.10 | -11.83 | - |
15 Mar 2024 | 11.90 | 11.90 | 11.90 | 11.90 | -11.63 | - |
14 Mar 2024 | 11.80 | 12.00 | 11.70 | 12.00 | -11.73 | 710 |
13 Mar 2024 | 11.70 | 11.70 | 11.70 | 11.70 | -11.44 | - |
12 Mar 2024 | 11.60 | 11.60 | 11.60 | 11.60 | -11.34 | - |
11 Mar 2024 | 11.70 | 11.80 | 11.70 | 11.80 | -11.54 | 13 |
08 Mar 2024 | 12.10 | 12.10 | 12.10 | 12.10 | -11.83 | - |
07 Mar 2024 | 12.00 | 12.40 | 12.00 | 12.30 | -12.02 | 107 |
06 Mar 2024 | 12.20 | 12.20 | 12.20 | 12.20 | -11.93 | - |
05 Mar 2024 | 12.00 | 12.00 | 11.70 | 11.80 | -11.54 | 16,479 |
04 Mar 2024 | 11.30 | 11.60 | 11.30 | 11.60 | -11.34 | 45 |
01 Mar 2024 | 11.30 | 11.50 | 11.30 | 11.50 | -11.24 | 95 |
29 Feb 2024 | 11.20 | 11.20 | 11.20 | 11.20 | -10.95 | - |
28 Feb 2024 | 11.40 | 11.60 | 11.40 | 11.60 | -11.34 | 200 |
27 Feb 2024 | 10.60 | 10.80 | 10.60 | 10.80 | -10.56 | 317 |
26 Feb 2024 | 10.70 | 10.70 | 10.70 | 10.70 | -10.46 | - |
23 Feb 2024 | 10.90 | 10.90 | 10.90 | 10.90 | -10.66 | - |
22 Feb 2024 | 10.90 | 10.90 | 10.90 | 10.90 | -10.66 | - |
21 Feb 2024 | 10.70 | 10.70 | 10.70 | 10.70 | -10.46 | - |
20 Feb 2024 | 10.70 | 10.70 | 10.70 | 10.70 | -10.46 | - |
19 Feb 2024 | 10.80 | 10.80 | 10.80 | 10.80 | -10.56 | - |
16 Feb 2024 | 10.70 | 10.70 | 10.70 | 10.70 | -10.46 | - |
15 Feb 2024 | 10.40 | 10.40 | 10.40 | 10.40 | -10.17 | - |
14 Feb 2024 | 10.30 | 10.30 | 10.30 | 10.30 | -10.07 | - |
13 Feb 2024 | 10.60 | 10.60 | 10.40 | 10.40 | -10.17 | 491 |
12 Feb 2024 | 9.90 | 9.90 | 9.70 | 9.70 | -9.48 | 2,550 |
09 Feb 2024 | 9.60 | 10.00 | 9.40 | 9.40 | -9.19 | 1,400 |
08 Feb 2024 | 7.70 | 8.40 | 7.70 | 8.40 | -8.21 | 1,032 |
07 Feb 2024 | 7.70 | 7.70 | 7.70 | 7.70 | -7.53 | - |
06 Feb 2024 | 7.65 | 7.65 | 7.65 | 7.65 | -7.48 | - |
05 Feb 2024 | 7.80 | 7.80 | 7.80 | 7.80 | -7.63 | - |
02 Feb 2024 | 7.50 | 7.50 | 7.50 | 7.50 | -7.33 | - |
01 Feb 2024 | 7.50 | 7.50 | 7.50 | 7.50 | -7.33 | - |
31 Jan 2024 | 7.60 | 7.60 | 7.60 | 7.60 | -7.43 | - |
30 Jan 2024 | 7.30 | 7.30 | 7.30 | 7.30 | -7.14 | - |
29 Jan 2024 | 7.30 | 7.30 | 7.30 | 7.30 | -7.14 | - |
26 Jan 2024 | 7.20 | 7.20 | 7.20 | 7.20 | -7.04 | - |
25 Jan 2024 | 7.35 | 7.35 | 7.35 | 7.35 | -7.19 | - |
24 Jan 2024 | 7.35 | 7.35 | 7.35 | 7.35 | -7.19 | - |
23 Jan 2024 | 7.35 | 7.35 | 7.35 | 7.35 | -7.19 | - |
22 Jan 2024 | 7.30 | 7.45 | 7.30 | 7.45 | -7.28 | 675 |
19 Jan 2024 | 7.25 | 7.25 | 7.25 | 7.25 | -7.09 | - |
18 Jan 2024 | 7.20 | 7.20 | 7.20 | 7.20 | -7.04 | - |
17 Jan 2024 | 7.20 | 7.20 | 7.20 | 7.20 | -7.04 | - |
16 Jan 2024 | 7.20 | 7.20 | 7.20 | 7.20 | -7.04 | - |
15 Jan 2024 | 7.20 | 7.20 | 7.20 | 7.20 | -7.04 | - |
12 Jan 2024 | 7.00 | 7.20 | 7.00 | 7.20 | -7.04 | 100 |
11 Jan 2024 | 7.05 | 7.05 | 7.05 | 7.05 | -6.89 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |