Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 8.06 | 8.09 | 8.06 | 8.09 | 8.09 | - |
09 May 2024 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | - |
08 May 2024 | 7.83 | 7.99 | 7.82 | 7.82 | 7.82 | 300 |
07 May 2024 | 8.03 | 8.04 | 8.03 | 8.04 | 8.04 | - |
06 May 2024 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | - |
03 May 2024 | 7.86 | 7.95 | 7.86 | 7.95 | 7.95 | - |
02 May 2024 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | - |
30 Apr 2024 | 7.77 | 7.77 | 7.76 | 7.76 | 7.76 | - |
29 Apr 2024 | 7.63 | 7.64 | 7.63 | 7.64 | 7.64 | - |
26 Apr 2024 | 7.63 | 7.66 | 7.63 | 7.66 | 7.66 | - |
25 Apr 2024 | 7.64 | 7.64 | 7.36 | 7.36 | 7.36 | 18 |
24 Apr 2024 | 7.34 | 7.34 | 7.28 | 7.28 | 7.28 | - |
23 Apr 2024 | 7.22 | 7.22 | 7.20 | 7.20 | 7.20 | - |
22 Apr 2024 | 7.22 | 7.25 | 7.22 | 7.25 | 7.25 | - |
19 Apr 2024 | 7.16 | 7.20 | 7.16 | 7.20 | 7.20 | - |
18 Apr 2024 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | - |
17 Apr 2024 | 7.13 | 7.13 | 7.09 | 7.09 | 7.09 | - |
16 Apr 2024 | 7.10 | 7.10 | 7.07 | 7.07 | 7.07 | - |
15 Apr 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - |
12 Apr 2024 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | - |
11 Apr 2024 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | - |
10 Apr 2024 | 7.26 | 7.31 | 7.26 | 7.31 | 7.31 | - |
10 Apr 2024 | 2 Dividend | |||||
09 Apr 2024 | 7.47 | 7.52 | 7.47 | 7.52 | 5.52 | - |
08 Apr 2024 | 7.64 | 7.64 | 7.64 | 7.64 | 5.61 | 1,300 |
05 Apr 2024 | 7.43 | 7.45 | 7.43 | 7.45 | 5.46 | - |
04 Apr 2024 | 7.47 | 7.47 | 7.47 | 7.47 | 5.49 | - |
03 Apr 2024 | 7.49 | 7.49 | 7.48 | 7.48 | 5.49 | - |
02 Apr 2024 | 7.57 | 7.57 | 7.54 | 7.54 | 5.53 | - |
28 Mar 2024 | 7.50 | 7.50 | 7.45 | 7.45 | 5.47 | - |
27 Mar 2024 | 7.46 | 7.47 | 7.46 | 7.47 | 5.49 | - |
26 Mar 2024 | 7.44 | 7.45 | 7.44 | 7.45 | 5.47 | - |
25 Mar 2024 | 7.38 | 7.38 | 7.30 | 7.30 | 5.36 | - |
22 Mar 2024 | 7.34 | 7.34 | 7.32 | 7.32 | 5.37 | - |
21 Mar 2024 | 7.38 | 7.43 | 7.38 | 7.43 | 5.46 | - |
20 Mar 2024 | 7.36 | 7.36 | 7.34 | 7.34 | 5.39 | - |
19 Mar 2024 | 7.51 | 7.51 | 7.51 | 7.51 | 5.52 | - |
18 Mar 2024 | 7.38 | 7.38 | 7.38 | 7.38 | 5.41 | - |
15 Mar 2024 | 7.66 | 7.66 | 7.64 | 7.64 | 5.61 | - |
14 Mar 2024 | 7.70 | 7.72 | 7.70 | 7.72 | 5.66 | - |
13 Mar 2024 | 7.66 | 7.67 | 7.66 | 7.67 | 5.63 | - |
12 Mar 2024 | 7.39 | 7.39 | 7.39 | 7.39 | 5.42 | - |
11 Mar 2024 | 7.30 | 7.32 | 7.30 | 7.32 | 5.37 | - |
08 Mar 2024 | 7.32 | 7.32 | 7.31 | 7.31 | 5.37 | - |
07 Mar 2024 | 7.31 | 7.31 | 7.26 | 7.26 | 5.33 | - |
06 Mar 2024 | 7.10 | 7.10 | 7.08 | 7.08 | 5.20 | - |
05 Mar 2024 | 7.24 | 7.24 | 7.21 | 7.21 | 5.29 | - |
04 Mar 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 5.25 | - |
01 Mar 2024 | 7.29 | 7.29 | 7.28 | 7.28 | 5.34 | - |
29 Feb 2024 | 7.55 | 7.55 | 7.53 | 7.53 | 5.53 | 2,000 |
28 Feb 2024 | 7.47 | 7.47 | 7.45 | 7.45 | 5.47 | - |
27 Feb 2024 | 7.36 | 7.36 | 7.36 | 7.36 | 5.41 | - |
26 Feb 2024 | 7.32 | 7.32 | 7.32 | 7.32 | 5.37 | - |
23 Feb 2024 | 7.41 | 7.42 | 7.41 | 7.42 | 5.45 | - |
22 Feb 2024 | 7.41 | 7.41 | 7.41 | 7.41 | 5.44 | - |
21 Feb 2024 | 7.36 | 7.36 | 7.31 | 7.31 | 5.37 | - |
20 Feb 2024 | 7.36 | 7.62 | 7.34 | 7.34 | 5.38 | 530 |
19 Feb 2024 | 7.36 | 7.36 | 7.36 | 7.36 | 5.40 | - |
16 Feb 2024 | 7.64 | 7.64 | 7.36 | 7.36 | 5.40 | 88 |
15 Feb 2024 | 7.14 | 7.14 | 7.13 | 7.13 | 5.23 | - |
14 Feb 2024 | 7.47 | 7.47 | 7.14 | 7.14 | 5.24 | 83 |
13 Feb 2024 | 7.09 | 7.09 | 7.09 | 7.09 | 5.21 | - |
12 Feb 2024 | 7.11 | 7.11 | 7.09 | 7.09 | 5.21 | - |
09 Feb 2024 | 7.12 | 7.12 | 7.11 | 7.11 | 5.22 | - |
08 Feb 2024 | 7.18 | 7.18 | 7.18 | 7.18 | 5.27 | - |
07 Feb 2024 | 7.18 | 7.19 | 7.18 | 7.19 | 5.28 | - |
06 Feb 2024 | 7.16 | 7.16 | 7.16 | 7.16 | 5.25 | - |
05 Feb 2024 | 7.07 | 7.07 | 7.07 | 7.07 | 5.19 | - |
02 Feb 2024 | 7.05 | 7.11 | 7.05 | 7.11 | 5.22 | - |
01 Feb 2024 | 7.16 | 7.16 | 7.07 | 7.07 | 5.19 | - |
31 Jan 2024 | 7.00 | 7.00 | 6.99 | 6.99 | 5.13 | - |
30 Jan 2024 | 6.93 | 6.93 | 6.93 | 6.93 | 5.09 | - |
29 Jan 2024 | 7.18 | 7.20 | 7.18 | 7.20 | 5.28 | - |
26 Jan 2024 | 7.24 | 7.28 | 7.24 | 7.28 | 5.35 | - |
25 Jan 2024 | 7.11 | 7.14 | 7.11 | 7.14 | 5.24 | - |
24 Jan 2024 | 7.14 | 7.19 | 7.14 | 7.19 | 5.28 | - |
23 Jan 2024 | 6.97 | 7.01 | 6.97 | 7.01 | 5.14 | - |
22 Jan 2024 | 7.01 | 7.01 | 7.01 | 7.01 | 5.15 | - |
19 Jan 2024 | 7.14 | 7.16 | 7.14 | 7.16 | 5.25 | - |
18 Jan 2024 | 7.12 | 7.14 | 7.12 | 7.14 | 5.24 | - |
17 Jan 2024 | 7.14 | 7.14 | 7.14 | 7.14 | 5.24 | - |
16 Jan 2024 | 7.30 | 7.32 | 7.30 | 7.32 | 5.38 | - |
15 Jan 2024 | 7.25 | 7.26 | 7.25 | 7.26 | 5.33 | - |
12 Jan 2024 | 7.26 | 7.26 | 7.25 | 7.25 | 5.32 | - |
11 Jan 2024 | 7.30 | 7.30 | 7.26 | 7.26 | 5.33 | - |
10 Jan 2024 | 7.41 | 7.41 | 7.34 | 7.34 | 5.39 | - |
09 Jan 2024 | 7.54 | 7.54 | 7.54 | 7.54 | 5.53 | - |
08 Jan 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 5.46 | - |
05 Jan 2024 | 7.49 | 7.49 | 7.49 | 7.49 | 5.49 | - |
04 Jan 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 5.51 | - |
03 Jan 2024 | 7.49 | 7.51 | 7.49 | 7.51 | 5.51 | - |
02 Jan 2024 | 7.45 | 7.49 | 7.45 | 7.49 | 5.50 | - |
29 Dec 2023 | 7.44 | 7.44 | 7.44 | 7.44 | 5.46 | - |
28 Dec 2023 | 7.39 | 7.43 | 7.39 | 7.43 | 5.45 | - |
27 Dec 2023 | 7.51 | 7.51 | 7.51 | 7.51 | 5.51 | 825 |
22 Dec 2023 | 7.28 | 7.29 | 7.28 | 7.29 | 5.35 | 1,000 |
21 Dec 2023 | 7.18 | 7.19 | 7.18 | 7.19 | 5.28 | - |
20 Dec 2023 | 7.34 | 7.34 | 7.08 | 7.08 | 5.20 | 300 |
19 Dec 2023 | 7.22 | 7.22 | 7.20 | 7.20 | 5.28 | - |
18 Dec 2023 | 7.10 | 7.10 | 7.06 | 7.06 | 5.18 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |