Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 500 |
20 May 2024 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | - |
17 May 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - |
16 May 2024 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | - |
15 May 2024 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | - |
14 May 2024 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | - |
13 May 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - |
10 May 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
09 May 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
08 May 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
07 May 2024 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | - |
06 May 2024 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | - |
03 May 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
02 May 2024 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | - |
30 Apr 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
29 Apr 2024 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | - |
26 Apr 2024 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | - |
25 Apr 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
24 Apr 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
23 Apr 2024 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | - |
22 Apr 2024 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | - |
19 Apr 2024 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | - |
18 Apr 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - |
17 Apr 2024 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | - |
16 Apr 2024 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | - |
15 Apr 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - |
12 Apr 2024 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | - |
11 Apr 2024 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | - |
10 Apr 2024 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | - |
09 Apr 2024 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | - |
08 Apr 2024 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | - |
05 Apr 2024 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | - |
04 Apr 2024 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | - |
03 Apr 2024 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | - |
02 Apr 2024 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | - |
28 Mar 2024 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | - |
28 Mar 2024 | 25 Dividend | |||||
27 Mar 2024 | 9.35 | 9.35 | 9.35 | 9.35 | -15.65 | - |
26 Mar 2024 | 9.29 | 9.29 | 9.29 | 9.29 | -15.55 | - |
25 Mar 2024 | 9.39 | 9.39 | 9.39 | 9.39 | -15.72 | - |
22 Mar 2024 | 9.71 | 9.71 | 9.71 | 9.71 | -16.25 | - |
21 Mar 2024 | 9.88 | 9.88 | 9.88 | 9.88 | -16.53 | - |
20 Mar 2024 | 9.60 | 9.60 | 9.60 | 9.60 | -16.07 | - |
19 Mar 2024 | 9.57 | 9.57 | 9.57 | 9.57 | -16.01 | - |
18 Mar 2024 | 9.59 | 9.59 | 9.59 | 9.59 | -16.05 | - |
15 Mar 2024 | 9.30 | 9.30 | 9.30 | 9.30 | -15.56 | - |
14 Mar 2024 | 9.53 | 9.53 | 9.53 | 9.53 | -15.96 | - |
13 Mar 2024 | 9.39 | 9.39 | 9.39 | 9.39 | -15.72 | - |
12 Mar 2024 | 9.49 | 9.49 | 9.49 | 9.49 | -15.88 | - |
11 Mar 2024 | 9.38 | 9.38 | 9.38 | 9.38 | -15.70 | - |
08 Mar 2024 | 9.50 | 9.50 | 9.50 | 9.50 | -15.91 | - |
07 Mar 2024 | 9.59 | 9.59 | 9.59 | 9.59 | -16.06 | - |
06 Mar 2024 | 9.35 | 9.35 | 9.35 | 9.35 | -15.66 | - |
05 Mar 2024 | 9.29 | 9.29 | 9.29 | 9.29 | -15.56 | - |
04 Mar 2024 | 9.19 | 9.19 | 9.19 | 9.19 | -15.39 | - |
01 Mar 2024 | 9.29 | 9.29 | 9.29 | 9.29 | -15.55 | - |
29 Feb 2024 | 9.04 | 9.04 | 9.04 | 9.04 | -15.14 | - |
28 Feb 2024 | 9.02 | 9.02 | 9.02 | 9.02 | -15.09 | - |
27 Feb 2024 | 9.20 | 9.20 | 9.20 | 9.20 | -15.40 | - |
26 Feb 2024 | 9.43 | 9.43 | 9.43 | 9.43 | -15.79 | - |
23 Feb 2024 | 9.18 | 9.18 | 9.18 | 9.18 | -15.36 | - |
22 Feb 2024 | 9.49 | 9.49 | 9.49 | 9.49 | -15.88 | - |
21 Feb 2024 | 9.56 | 9.56 | 9.56 | 9.56 | -16.01 | - |
20 Feb 2024 | 9.25 | 9.25 | 9.25 | 9.25 | -15.49 | - |
19 Feb 2024 | 9.42 | 9.42 | 9.42 | 9.42 | -15.76 | - |
16 Feb 2024 | 9.03 | 9.03 | 9.03 | 9.03 | -15.12 | - |
15 Feb 2024 | 9.27 | 9.27 | 9.27 | 9.27 | -15.52 | - |
14 Feb 2024 | 8.84 | 8.84 | 8.84 | 8.84 | -14.79 | - |
13 Feb 2024 | 9.15 | 9.15 | 9.15 | 9.15 | -15.32 | - |
12 Feb 2024 | 8.74 | 8.74 | 8.74 | 8.74 | -14.63 | - |
09 Feb 2024 | 8.70 | 8.70 | 8.70 | 8.70 | -14.56 | - |
08 Feb 2024 | 9.20 | 9.20 | 9.20 | 9.20 | -15.40 | - |
07 Feb 2024 | 9.28 | 9.28 | 9.28 | 9.28 | -15.54 | - |
06 Feb 2024 | 9.06 | 9.06 | 9.06 | 9.06 | -15.16 | - |
05 Feb 2024 | 9.16 | 9.16 | 9.16 | 9.16 | -15.33 | - |
02 Feb 2024 | 9.03 | 9.03 | 9.03 | 9.03 | -15.12 | - |
01 Feb 2024 | 9.02 | 9.02 | 9.02 | 9.02 | -15.09 | - |
31 Jan 2024 | 9.29 | 9.29 | 9.29 | 9.29 | -15.55 | - |
30 Jan 2024 | 9.15 | 9.15 | 9.15 | 9.15 | -15.31 | - |
29 Jan 2024 | 9.23 | 9.23 | 9.23 | 9.23 | -15.46 | - |
26 Jan 2024 | 9.14 | 9.14 | 9.14 | 9.14 | -15.29 | - |
25 Jan 2024 | 9.24 | 9.24 | 9.24 | 9.24 | -15.46 | - |
24 Jan 2024 | 8.98 | 8.98 | 8.98 | 8.98 | -15.03 | - |
23 Jan 2024 | 8.99 | 8.99 | 8.99 | 8.99 | -15.04 | - |
22 Jan 2024 | 8.95 | 8.95 | 8.95 | 8.95 | -14.98 | - |
19 Jan 2024 | 8.95 | 8.95 | 8.95 | 8.95 | -14.98 | - |
18 Jan 2024 | 9.04 | 9.04 | 9.04 | 9.04 | -15.14 | - |
17 Jan 2024 | 9.02 | 9.02 | 9.02 | 9.02 | -15.10 | - |
16 Jan 2024 | 9.02 | 9.02 | 9.02 | 9.02 | -15.10 | - |
15 Jan 2024 | 9.00 | 9.00 | 9.00 | 9.00 | -15.06 | - |
12 Jan 2024 | 9.00 | 9.00 | 9.00 | 9.00 | -15.06 | - |
11 Jan 2024 | 9.24 | 9.24 | 9.24 | 9.24 | -15.46 | - |
10 Jan 2024 | 9.01 | 9.01 | 9.01 | 9.01 | -15.08 | - |
09 Jan 2024 | 8.92 | 8.92 | 8.92 | 8.92 | -14.94 | - |
08 Jan 2024 | 8.87 | 8.87 | 8.87 | 8.87 | -14.85 | - |
05 Jan 2024 | 8.81 | 8.81 | 8.81 | 8.81 | -14.75 | - |
04 Jan 2024 | 8.88 | 8.88 | 8.88 | 8.88 | -14.86 | - |
03 Jan 2024 | 8.78 | 8.78 | 8.78 | 8.78 | -14.70 | - |
02 Jan 2024 | 8.76 | 8.76 | 8.76 | 8.76 | -14.67 | - |
29 Dec 2023 | 8.74 | 8.83 | 8.74 | 8.83 | -14.78 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |