Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | 200 |
30 Apr 2024 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | - |
29 Apr 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
26 Apr 2024 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | - |
25 Apr 2024 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | - |
24 Apr 2024 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | - |
23 Apr 2024 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | - |
22 Apr 2024 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | - |
19 Apr 2024 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | - |
18 Apr 2024 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | - |
17 Apr 2024 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | - |
16 Apr 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - |
15 Apr 2024 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | - |
12 Apr 2024 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - |
11 Apr 2024 | 8.50 | 8.56 | 8.50 | 8.56 | 8.56 | 200 |
10 Apr 2024 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - |
09 Apr 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - |
08 Apr 2024 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | 16 |
05 Apr 2024 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | - |
04 Apr 2024 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | - |
03 Apr 2024 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | - |
02 Apr 2024 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | - |
28 Mar 2024 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | - |
28 Mar 2024 | 17.5 Dividend | |||||
27 Mar 2024 | 8.82 | 8.82 | 8.82 | 8.82 | -8.68 | - |
26 Mar 2024 | 8.71 | 8.71 | 8.71 | 8.71 | -8.58 | - |
25 Mar 2024 | 8.78 | 8.78 | 8.78 | 8.78 | -8.64 | - |
22 Mar 2024 | 9.00 | 9.00 | 9.00 | 9.00 | -8.86 | 200 |
21 Mar 2024 | 8.76 | 8.76 | 8.76 | 8.76 | -8.62 | - |
20 Mar 2024 | 8.66 | 8.66 | 8.66 | 8.66 | -8.52 | - |
19 Mar 2024 | 8.77 | 8.77 | 8.77 | 8.77 | -8.63 | - |
18 Mar 2024 | 8.65 | 8.65 | 8.65 | 8.65 | -8.52 | - |
15 Mar 2024 | 8.59 | 8.59 | 8.59 | 8.59 | -8.46 | - |
14 Mar 2024 | 8.48 | 8.48 | 8.48 | 8.48 | -8.35 | - |
13 Mar 2024 | 8.41 | 8.41 | 8.41 | 8.41 | -8.28 | - |
12 Mar 2024 | 8.60 | 8.66 | 8.60 | 8.66 | -8.53 | 200 |
11 Mar 2024 | 8.65 | 8.65 | 8.65 | 8.65 | -8.52 | - |
08 Mar 2024 | 8.85 | 8.87 | 8.85 | 8.87 | -8.73 | 1,000 |
07 Mar 2024 | 8.82 | 8.82 | 8.82 | 8.82 | -8.68 | - |
06 Mar 2024 | 8.89 | 8.89 | 8.89 | 8.89 | -8.75 | - |
05 Mar 2024 | 8.82 | 8.82 | 8.82 | 8.82 | -8.68 | - |
04 Mar 2024 | 8.70 | 8.70 | 8.70 | 8.70 | -8.57 | - |
01 Mar 2024 | 8.94 | 8.94 | 8.94 | 8.94 | -8.81 | - |
29 Feb 2024 | 8.69 | 8.69 | 8.69 | 8.69 | -8.56 | - |
28 Feb 2024 | 8.70 | 8.70 | 8.70 | 8.70 | -8.57 | - |
27 Feb 2024 | 8.60 | 8.60 | 8.60 | 8.60 | -8.47 | - |
26 Feb 2024 | 8.63 | 8.63 | 8.63 | 8.63 | -8.49 | - |
23 Feb 2024 | 8.65 | 8.65 | 8.65 | 8.65 | -8.51 | - |
22 Feb 2024 | 8.63 | 8.63 | 8.63 | 8.63 | -8.50 | - |
21 Feb 2024 | 8.72 | 8.72 | 8.72 | 8.72 | -8.59 | - |
20 Feb 2024 | 8.75 | 8.75 | 8.75 | 8.75 | -8.61 | - |
19 Feb 2024 | 8.63 | 8.63 | 8.63 | 8.63 | -8.49 | - |
16 Feb 2024 | 8.74 | 8.74 | 8.74 | 8.74 | -8.60 | - |
15 Feb 2024 | 8.57 | 8.57 | 8.57 | 8.57 | -8.43 | - |
14 Feb 2024 | 8.54 | 8.54 | 8.54 | 8.54 | -8.41 | - |
13 Feb 2024 | 8.92 | 8.92 | 8.92 | 8.92 | -8.78 | - |
12 Feb 2024 | 8.80 | 8.80 | 8.80 | 8.80 | -8.66 | - |
09 Feb 2024 | 8.68 | 8.68 | 8.68 | 8.68 | -8.55 | - |
08 Feb 2024 | 8.76 | 8.76 | 8.76 | 8.76 | -8.62 | - |
07 Feb 2024 | 8.90 | 8.90 | 8.90 | 8.90 | -8.76 | - |
06 Feb 2024 | 8.79 | 8.79 | 8.79 | 8.79 | -8.65 | - |
05 Feb 2024 | 8.98 | 8.98 | 8.98 | 8.98 | -8.84 | - |
02 Feb 2024 | 8.80 | 8.80 | 8.80 | 8.80 | -8.67 | - |
01 Feb 2024 | 8.68 | 8.68 | 8.68 | 8.68 | -8.55 | - |
31 Jan 2024 | 8.69 | 8.69 | 8.69 | 8.69 | -8.56 | - |
30 Jan 2024 | 8.82 | 8.82 | 8.82 | 8.82 | -8.69 | - |
29 Jan 2024 | 8.80 | 8.89 | 8.80 | 8.89 | -8.75 | 860 |
26 Jan 2024 | 8.60 | 8.60 | 8.60 | 8.60 | -8.47 | - |
25 Jan 2024 | 8.52 | 8.52 | 8.52 | 8.52 | -8.39 | - |
24 Jan 2024 | 8.68 | 8.68 | 8.68 | 8.68 | -8.54 | - |
23 Jan 2024 | 8.50 | 8.50 | 8.50 | 8.50 | -8.36 | - |
22 Jan 2024 | 8.64 | 8.64 | 8.64 | 8.64 | -8.50 | - |
19 Jan 2024 | 8.63 | 8.63 | 8.63 | 8.63 | -8.50 | - |
18 Jan 2024 | 8.65 | 8.65 | 8.65 | 8.65 | -8.52 | - |
17 Jan 2024 | 8.60 | 8.60 | 8.60 | 8.60 | -8.46 | - |
16 Jan 2024 | 8.71 | 8.71 | 8.71 | 8.71 | -8.58 | - |
15 Jan 2024 | 8.84 | 8.84 | 8.84 | 8.84 | -8.70 | - |
12 Jan 2024 | 8.84 | 8.84 | 8.84 | 8.84 | -8.70 | - |
11 Jan 2024 | 9.14 | 9.14 | 9.14 | 9.14 | -9.00 | - |
10 Jan 2024 | 8.87 | 8.87 | 8.87 | 8.87 | -8.73 | - |
09 Jan 2024 | 8.86 | 8.86 | 8.86 | 8.86 | -8.73 | - |
08 Jan 2024 | 8.95 | 8.95 | 8.95 | 8.95 | -8.81 | - |
05 Jan 2024 | 8.99 | 8.99 | 8.99 | 8.99 | -8.85 | - |
04 Jan 2024 | 8.99 | 8.99 | 8.99 | 8.99 | -8.85 | - |
03 Jan 2024 | 8.72 | 8.72 | 8.72 | 8.72 | -8.59 | - |
02 Jan 2024 | 8.76 | 8.76 | 8.76 | 8.76 | -8.63 | - |
29 Dec 2023 | 8.86 | 8.86 | 8.86 | 8.86 | -8.72 | - |
28 Dec 2023 | 8.87 | 8.87 | 8.87 | 8.87 | -8.73 | - |
27 Dec 2023 | 8.65 | 8.65 | 8.65 | 8.65 | -8.51 | - |
22 Dec 2023 | 8.79 | 8.79 | 8.79 | 8.79 | -8.65 | - |
21 Dec 2023 | 8.75 | 8.75 | 8.75 | 8.75 | -8.62 | - |
20 Dec 2023 | 8.78 | 8.78 | 8.78 | 8.78 | -8.64 | - |
19 Dec 2023 | 8.66 | 8.66 | 8.66 | 8.66 | -8.53 | - |
18 Dec 2023 | 8.68 | 8.68 | 8.68 | 8.68 | -8.54 | - |
15 Dec 2023 | 8.70 | 8.70 | 8.70 | 8.70 | -8.57 | - |
14 Dec 2023 | 8.63 | 8.72 | 8.63 | 8.72 | -8.59 | 5 |
13 Dec 2023 | 8.93 | 8.93 | 8.93 | 8.93 | -8.79 | - |
12 Dec 2023 | 9.05 | 9.05 | 9.05 | 9.05 | -8.91 | - |
11 Dec 2023 | 8.96 | 8.96 | 8.96 | 8.96 | -8.82 | - |
08 Dec 2023 | 9.11 | 9.11 | 9.11 | 9.11 | -8.97 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |