Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
09 May 2024 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | - |
08 May 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
07 May 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
06 May 2024 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | - |
03 May 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - |
02 May 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | - |
30 Apr 2024 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | - |
29 Apr 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | - |
26 Apr 2024 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | - |
25 Apr 2024 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | - |
24 Apr 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - |
23 Apr 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - |
22 Apr 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - |
19 Apr 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | - |
18 Apr 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
17 Apr 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | - |
16 Apr 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - |
15 Apr 2024 | 11.25 | 11.25 | 11.20 | 11.20 | 11.20 | 30 |
12 Apr 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - |
11 Apr 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | - |
10 Apr 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - |
09 Apr 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | - |
08 Apr 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 14 |
05 Apr 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | - |
04 Apr 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | - |
03 Apr 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - |
02 Apr 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - |
28 Mar 2024 | 11.31 | 11.44 | 11.31 | 11.44 | 11.44 | 50 |
28 Mar 2024 | 29 Dividend | |||||
27 Mar 2024 | 11.34 | 11.34 | 11.34 | 11.34 | -17.66 | - |
26 Mar 2024 | 11.28 | 11.28 | 11.28 | 11.28 | -17.57 | - |
25 Mar 2024 | 11.36 | 11.36 | 11.36 | 11.36 | -17.70 | - |
22 Mar 2024 | 11.49 | 11.49 | 11.49 | 11.49 | -17.90 | - |
21 Mar 2024 | 11.34 | 11.34 | 11.34 | 11.34 | -17.65 | - |
20 Mar 2024 | 11.23 | 11.23 | 11.23 | 11.23 | -17.48 | - |
19 Mar 2024 | 11.24 | 11.24 | 11.24 | 11.24 | -17.51 | - |
18 Mar 2024 | 11.15 | 11.15 | 11.15 | 11.15 | -17.36 | - |
15 Mar 2024 | 10.95 | 10.95 | 10.95 | 10.95 | -17.06 | - |
14 Mar 2024 | 10.76 | 10.76 | 10.76 | 10.76 | -16.75 | - |
13 Mar 2024 | 10.74 | 10.74 | 10.74 | 10.74 | -16.73 | - |
12 Mar 2024 | 10.60 | 10.60 | 10.60 | 10.60 | -16.50 | - |
11 Mar 2024 | 10.82 | 10.82 | 10.82 | 10.82 | -16.86 | - |
08 Mar 2024 | 10.84 | 10.84 | 10.84 | 10.84 | -16.87 | - |
07 Mar 2024 | 10.73 | 10.80 | 10.73 | 10.80 | -16.81 | 700 |
06 Mar 2024 | 11.10 | 11.10 | 11.10 | 11.10 | -17.28 | - |
05 Mar 2024 | 10.94 | 10.94 | 10.94 | 10.94 | -17.04 | - |
04 Mar 2024 | 10.99 | 10.99 | 10.99 | 10.99 | -17.11 | - |
01 Mar 2024 | 10.98 | 10.98 | 10.98 | 10.98 | -17.09 | - |
29 Feb 2024 | 10.92 | 10.92 | 10.92 | 10.92 | -17.01 | - |
28 Feb 2024 | 10.81 | 10.81 | 10.81 | 10.81 | -16.83 | - |
27 Feb 2024 | 10.79 | 10.79 | 10.79 | 10.79 | -16.80 | - |
26 Feb 2024 | 10.89 | 10.89 | 10.89 | 10.89 | -16.95 | - |
23 Feb 2024 | 10.97 | 10.97 | 10.97 | 10.97 | -17.08 | - |
22 Feb 2024 | 10.98 | 10.98 | 10.98 | 10.98 | -17.10 | - |
21 Feb 2024 | 10.69 | 10.69 | 10.69 | 10.69 | -16.66 | - |
20 Feb 2024 | 10.73 | 10.73 | 10.73 | 10.73 | -16.70 | - |
19 Feb 2024 | 10.69 | 10.69 | 10.69 | 10.69 | -16.64 | - |
16 Feb 2024 | 10.79 | 10.79 | 10.79 | 10.79 | -16.80 | - |
15 Feb 2024 | 10.60 | 10.60 | 10.60 | 10.60 | -16.51 | - |
14 Feb 2024 | 10.40 | 10.40 | 10.40 | 10.40 | -16.20 | - |
13 Feb 2024 | 10.65 | 10.65 | 10.65 | 10.65 | -16.59 | - |
12 Feb 2024 | 10.50 | 10.50 | 10.50 | 10.50 | -16.35 | - |
09 Feb 2024 | 10.52 | 10.52 | 10.52 | 10.52 | -16.38 | - |
08 Feb 2024 | 10.73 | 10.73 | 10.73 | 10.73 | -16.72 | - |
07 Feb 2024 | 10.65 | 10.65 | 10.65 | 10.65 | -16.59 | - |
06 Feb 2024 | 10.49 | 10.49 | 10.49 | 10.49 | -16.34 | - |
05 Feb 2024 | 10.61 | 10.61 | 10.61 | 10.61 | -16.52 | 20 |
02 Feb 2024 | 10.07 | 10.07 | 10.07 | 10.07 | -15.68 | - |
01 Feb 2024 | 10.27 | 10.27 | 10.27 | 10.27 | -15.99 | - |
31 Jan 2024 | 10.41 | 10.41 | 10.41 | 10.41 | -16.21 | - |
30 Jan 2024 | 10.11 | 10.11 | 10.11 | 10.11 | -15.75 | - |
29 Jan 2024 | 10.19 | 10.19 | 10.19 | 10.19 | -15.86 | - |
26 Jan 2024 | 9.83 | 9.83 | 9.83 | 9.83 | -15.31 | - |
25 Jan 2024 | 9.81 | 9.81 | 9.81 | 9.81 | -15.28 | - |
24 Jan 2024 | 9.82 | 9.82 | 9.82 | 9.82 | -15.30 | - |
23 Jan 2024 | 9.83 | 9.83 | 9.83 | 9.83 | -15.31 | - |
22 Jan 2024 | 9.89 | 9.89 | 9.89 | 9.89 | -15.41 | - |
19 Jan 2024 | 9.74 | 9.74 | 9.74 | 9.74 | -15.17 | - |
18 Jan 2024 | 9.87 | 9.87 | 9.87 | 9.87 | -15.37 | - |
17 Jan 2024 | 9.71 | 9.71 | 9.71 | 9.71 | -15.13 | - |
16 Jan 2024 | 9.83 | 9.83 | 9.83 | 9.83 | -15.31 | - |
15 Jan 2024 | 9.75 | 9.75 | 9.75 | 9.75 | -15.18 | - |
12 Jan 2024 | 9.75 | 9.75 | 9.75 | 9.75 | -15.18 | - |
11 Jan 2024 | 9.81 | 9.81 | 9.81 | 9.81 | -15.28 | - |
10 Jan 2024 | 9.61 | 9.61 | 9.61 | 9.61 | -14.96 | - |
09 Jan 2024 | 9.56 | 9.56 | 9.56 | 9.56 | -14.89 | - |
08 Jan 2024 | 9.62 | 9.62 | 9.62 | 9.62 | -14.98 | - |
05 Jan 2024 | 9.55 | 9.55 | 9.55 | 9.55 | -14.88 | - |
04 Jan 2024 | 9.45 | 9.45 | 9.45 | 9.45 | -14.72 | - |
03 Jan 2024 | 9.27 | 9.27 | 9.27 | 9.27 | -14.43 | - |
02 Jan 2024 | 9.32 | 9.32 | 9.32 | 9.32 | -14.51 | - |
29 Dec 2023 | 9.30 | 9.30 | 9.30 | 9.30 | -14.48 | - |
28 Dec 2023 | 9.16 | 9.16 | 9.16 | 9.16 | -14.26 | - |
27 Dec 2023 | 9.15 | 9.15 | 9.15 | 9.15 | -14.25 | - |
22 Dec 2023 | 9.17 | 9.17 | 9.17 | 9.17 | -14.29 | - |
21 Dec 2023 | 9.17 | 9.17 | 9.17 | 9.17 | -14.27 | - |
20 Dec 2023 | 9.37 | 9.37 | 9.37 | 9.37 | -14.59 | - |
19 Dec 2023 | 9.14 | 9.14 | 9.14 | 9.14 | -14.24 | - |
18 Dec 2023 | 9.08 | 9.08 | 9.08 | 9.08 | -14.15 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |