Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 9.49 | 9.49 | 9.25 | 9.25 | 9.25 | 933 |
02 May 2024 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | - |
01 May 2024 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | - |
30 Apr 2024 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | 255 |
29 Apr 2024 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 1,491 |
26 Apr 2024 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | - |
25 Apr 2024 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | - |
24 Apr 2024 | 9.59 | 9.59 | 9.26 | 9.26 | 9.26 | 1,104 |
23 Apr 2024 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 1,049 |
22 Apr 2024 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | 513 |
19 Apr 2024 | 9.64 | 9.64 | 9.52 | 9.52 | 9.52 | 1,231 |
18 Apr 2024 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 339 |
17 Apr 2024 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | - |
16 Apr 2024 | 9.35 | 9.36 | 9.35 | 9.36 | 9.36 | 1,170 |
15 Apr 2024 | 9.94 | 9.94 | 9.91 | 9.91 | 9.91 | 551 |
12 Apr 2024 | 9.98 | 9.99 | 9.98 | 9.99 | 9.99 | 2,110 |
11 Apr 2024 | 9.94 | 9.98 | 9.94 | 9.98 | 9.98 | 1,460 |
10 Apr 2024 | 9.95 | 10.20 | 9.69 | 9.69 | 9.69 | 788 |
09 Apr 2024 | 9.72 | 9.87 | 9.72 | 9.87 | 9.87 | 2,829 |
08 Apr 2024 | 9.94 | 10.15 | 9.75 | 9.75 | 9.75 | 1,940 |
05 Apr 2024 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 327 |
04 Apr 2024 | 10.00 | 10.02 | 10.00 | 10.02 | 10.02 | 2,165 |
03 Apr 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 218 |
02 Apr 2024 | 9.78 | 10.00 | 9.69 | 9.74 | 9.74 | 685 |
01 Apr 2024 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 274 |
28 Mar 2024 | 9.47 | 9.99 | 9.47 | 9.99 | 9.99 | 11,200 |
27 Mar 2024 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | - |
26 Mar 2024 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | - |
25 Mar 2024 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | - |
22 Mar 2024 | 9.28 | 9.74 | 9.12 | 9.12 | 9.12 | 6,582 |
21 Mar 2024 | 9.77 | 9.77 | 9.25 | 9.25 | 9.25 | 4,606 |
20 Mar 2024 | 9.70 | 9.70 | 9.60 | 9.60 | 9.60 | 6,212 |
19 Mar 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - |
18 Mar 2024 | 9.93 | 9.93 | 9.50 | 9.70 | 9.70 | 5,845 |
15 Mar 2024 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | 1,950 |
14 Mar 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 242 |
13 Mar 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 175 |
12 Mar 2024 | 9.21 | 9.51 | 9.21 | 9.51 | 9.51 | 2,008 |
11 Mar 2024 | 9.03 | 9.16 | 9.03 | 9.16 | 9.16 | 614 |
08 Mar 2024 | 8.92 | 9.02 | 8.83 | 9.02 | 9.02 | 1,406 |
07 Mar 2024 | 8.74 | 8.88 | 8.71 | 8.88 | 8.88 | 574 |
06 Mar 2024 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | 219 |
05 Mar 2024 | 9.00 | 9.08 | 8.94 | 9.08 | 9.08 | 3,733 |
04 Mar 2024 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | - |
01 Mar 2024 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | - |
29 Feb 2024 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | - |
28 Feb 2024 | 8.86 | 9.00 | 8.79 | 8.79 | 8.79 | 1,093 |
27 Feb 2024 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | 348 |
26 Feb 2024 | 9.27 | 9.27 | 9.20 | 9.20 | 9.20 | 468 |
23 Feb 2024 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | 166 |
22 Feb 2024 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | 146 |
21 Feb 2024 | 9.48 | 9.49 | 9.48 | 9.49 | 9.49 | 1,974 |
20 Feb 2024 | 9.67 | 9.67 | 9.30 | 9.30 | 9.30 | 2,065 |
16 Feb 2024 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | - |
15 Feb 2024 | 8.50 | 9.47 | 8.50 | 9.47 | 9.47 | 2,102 |
14 Feb 2024 | 8.43 | 8.43 | 8.38 | 8.38 | 8.38 | 1,180 |
13 Feb 2024 | 8.62 | 8.62 | 8.32 | 8.32 | 8.32 | 219 |
12 Feb 2024 | 8.57 | 8.57 | 8.55 | 8.55 | 8.55 | 1,670 |
09 Feb 2024 | 8.79 | 8.90 | 8.38 | 8.38 | 8.38 | 6,322 |
08 Feb 2024 | 8.78 | 8.78 | 8.56 | 8.56 | 8.56 | 440 |
07 Feb 2024 | 8.80 | 8.90 | 8.80 | 8.90 | 8.90 | 553 |
06 Feb 2024 | 8.59 | 8.90 | 8.59 | 8.90 | 8.90 | 3,184 |
05 Feb 2024 | 8.46 | 8.75 | 8.46 | 8.49 | 8.49 | 4,414 |
02 Feb 2024 | 8.32 | 8.71 | 8.32 | 8.57 | 8.57 | 3,767 |
01 Feb 2024 | 8.95 | 9.09 | 8.77 | 8.77 | 8.77 | 1,564 |
31 Jan 2024 | 9.09 | 9.09 | 8.99 | 8.99 | 8.99 | 971 |
30 Jan 2024 | 8.67 | 8.98 | 8.67 | 8.94 | 8.94 | 2,918 |
29 Jan 2024 | 9.02 | 9.02 | 8.82 | 8.83 | 8.83 | 162,832 |
26 Jan 2024 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | - |
25 Jan 2024 | 9.05 | 9.17 | 9.01 | 9.17 | 9.17 | 2,269 |
24 Jan 2024 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | 246 |
23 Jan 2024 | 9.01 | 9.01 | 9.00 | 9.00 | 9.00 | 2,000 |
22 Jan 2024 | 9.00 | 9.06 | 8.92 | 9.01 | 9.01 | 4,221 |
19 Jan 2024 | 9.18 | 9.36 | 9.18 | 9.36 | 9.36 | 1,728 |
18 Jan 2024 | 9.34 | 9.34 | 9.02 | 9.02 | 9.02 | 1,270 |
17 Jan 2024 | 9.30 | 9.30 | 9.06 | 9.14 | 9.14 | 6,693 |
16 Jan 2024 | 9.38 | 9.46 | 9.38 | 9.46 | 9.46 | 4,041 |
12 Jan 2024 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | - |
11 Jan 2024 | 9.64 | 9.64 | 9.22 | 9.22 | 9.22 | 5,814 |
10 Jan 2024 | 9.78 | 9.78 | 9.10 | 9.10 | 9.10 | 2,617 |
09 Jan 2024 | 9.74 | 9.74 | 9.50 | 9.50 | 9.50 | 757 |
08 Jan 2024 | 9.43 | 10.06 | 9.20 | 10.06 | 10.06 | 26,064 |
05 Jan 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 822 |
04 Jan 2024 | 9.66 | 9.87 | 9.46 | 9.46 | 9.46 | 4,933 |
03 Jan 2024 | 9.66 | 9.82 | 9.66 | 9.82 | 9.82 | 931 |
02 Jan 2024 | 10.32 | 11.18 | 9.11 | 9.29 | 9.29 | 9,475 |
29 Dec 2023 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - |
28 Dec 2023 | 9.99 | 9.99 | 9.26 | 9.40 | 9.40 | 1,277 |
27 Dec 2023 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - |
26 Dec 2023 | 9.56 | 10.02 | 9.56 | 10.02 | 10.02 | 585 |
22 Dec 2023 | 10.19 | 10.19 | 8.82 | 9.15 | 9.15 | 7,438 |
21 Dec 2023 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 1,502 |
20 Dec 2023 | 9.92 | 10.21 | 9.72 | 10.21 | 10.21 | 1,969 |
20 Dec 2023 | 0.014912 Dividend | |||||
19 Dec 2023 | 10.04 | 10.04 | 9.92 | 9.92 | 9.91 | 611 |
18 Dec 2023 | 9.69 | 11.50 | 9.69 | 10.69 | 10.68 | 3,911 |
15 Dec 2023 | 9.93 | 11.75 | 9.72 | 11.75 | 11.73 | 8,730 |
14 Dec 2023 | 9.89 | 9.89 | 9.89 | 9.89 | 9.88 | 3,921 |
13 Dec 2023 | 9.45 | 10.90 | 9.07 | 10.90 | 10.88 | 6,738 |
12 Dec 2023 | 9.80 | 9.80 | 9.63 | 9.78 | 9.77 | 663 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |