Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 7.80 | 7.80 | 7.69 | 7.70 | 7.70 | 5,250 |
16 May 2024 | 7.77 | 7.80 | 7.77 | 7.80 | 7.80 | 863 |
15 May 2024 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | - |
14 May 2024 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | - |
13 May 2024 | 7.73 | 7.73 | 7.68 | 7.68 | 7.68 | 2,291 |
10 May 2024 | 7.85 | 7.88 | 7.85 | 7.85 | 7.85 | 2,558 |
09 May 2024 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | 632 |
08 May 2024 | 7.88 | 7.89 | 7.88 | 7.88 | 7.88 | 708 |
07 May 2024 | 7.89 | 7.90 | 7.89 | 7.90 | 7.90 | 645 |
06 May 2024 | 7.67 | 7.86 | 7.67 | 7.86 | 7.86 | 670 |
03 May 2024 | 7.64 | 7.71 | 7.64 | 7.66 | 7.66 | 20 |
02 May 2024 | 7.57 | 7.57 | 7.56 | 7.57 | 7.57 | 1,323 |
01 May 2024 | 7.69 | 7.69 | 7.62 | 7.62 | 7.62 | 219 |
30 Apr 2024 | 7.72 | 7.72 | 7.69 | 7.69 | 7.69 | 20,513 |
29 Apr 2024 | 7.55 | 7.64 | 7.55 | 7.57 | 7.57 | 15 |
26 Apr 2024 | 7.56 | 7.56 | 7.44 | 7.44 | 7.44 | 139 |
24 Apr 2024 | 7.56 | 7.56 | 7.55 | 7.55 | 7.55 | 134 |
23 Apr 2024 | 7.56 | 7.68 | 7.56 | 7.56 | 7.56 | 145 |
22 Apr 2024 | 7.51 | 7.53 | 7.51 | 7.52 | 7.52 | 13 |
19 Apr 2024 | 7.69 | 7.69 | 7.47 | 7.49 | 7.49 | 1,350 |
18 Apr 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 366 |
17 Apr 2024 | 7.64 | 7.64 | 7.61 | 7.61 | 7.61 | 1,909 |
16 Apr 2024 | 7.90 | 7.90 | 7.67 | 7.68 | 7.68 | 3,195 |
15 Apr 2024 | 8.13 | 8.13 | 8.03 | 8.05 | 8.05 | 257 |
12 Apr 2024 | 8.26 | 8.26 | 8.18 | 8.18 | 8.18 | 400 |
11 Apr 2024 | 8.26 | 8.28 | 8.26 | 8.26 | 8.26 | 21 |
10 Apr 2024 | 8.17 | 8.18 | 8.17 | 8.18 | 8.18 | 747 |
09 Apr 2024 | 8.10 | 8.18 | 8.10 | 8.18 | 8.18 | 1,188 |
08 Apr 2024 | 8.17 | 8.17 | 8.05 | 8.05 | 8.05 | 647 |
05 Apr 2024 | 8.22 | 8.22 | 8.16 | 8.17 | 8.17 | 67 |
04 Apr 2024 | 8.22 | 8.22 | 8.19 | 8.22 | 8.22 | 8 |
03 Apr 2024 | 8.39 | 8.39 | 8.21 | 8.21 | 8.21 | 356 |
02 Apr 2024 | 8.54 | 8.54 | 8.52 | 8.52 | 8.52 | 187 |
28 Mar 2024 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | - |
27 Mar 2024 | 8.17 | 8.24 | 8.17 | 8.24 | 8.24 | 37 |
26 Mar 2024 | 8.25 | 8.25 | 8.21 | 8.21 | 8.21 | 31 |
25 Mar 2024 | 8.32 | 8.32 | 8.25 | 8.25 | 8.25 | 92 |
22 Mar 2024 | 8.35 | 8.35 | 8.31 | 8.31 | 8.31 | 908 |
21 Mar 2024 | 8.29 | 8.29 | 8.20 | 8.20 | 8.20 | 347 |
20 Mar 2024 | 8.17 | 8.17 | 8.09 | 8.09 | 8.09 | 15 |
19 Mar 2024 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | 479 |
18 Mar 2024 | 7.95 | 7.96 | 7.95 | 7.96 | 7.96 | 304 |
15 Mar 2024 | 8.00 | 8.00 | 7.95 | 7.95 | 7.95 | 546 |
14 Mar 2024 | 8.16 | 8.16 | 8.12 | 8.12 | 8.12 | 277 |
13 Mar 2024 | 8.20 | 8.28 | 8.16 | 8.28 | 8.28 | 102 |
12 Mar 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - |
11 Mar 2024 | 8.35 | 8.43 | 8.35 | 8.40 | 8.40 | 38 |
08 Mar 2024 | 8.19 | 8.37 | 8.19 | 8.35 | 8.35 | 436 |
07 Mar 2024 | 8.20 | 8.22 | 8.18 | 8.19 | 8.19 | 716 |
06 Mar 2024 | 8.17 | 8.18 | 8.13 | 8.16 | 8.16 | 4,027 |
05 Mar 2024 | 8.19 | 8.19 | 8.13 | 8.14 | 8.14 | 56 |
04 Mar 2024 | 8.15 | 8.29 | 8.15 | 8.28 | 8.28 | 1,284 |
01 Mar 2024 | 8.05 | 8.15 | 8.05 | 8.13 | 8.13 | 2,251 |
29 Feb 2024 | 7.92 | 8.05 | 7.92 | 8.05 | 8.05 | 1,082 |
28 Feb 2024 | 8.11 | 8.11 | 8.08 | 8.08 | 8.08 | 7 |
27 Feb 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 709 |
26 Feb 2024 | 8.00 | 8.00 | 7.91 | 7.93 | 7.93 | 1,527 |
23 Feb 2024 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | - |
22 Feb 2024 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | 59 |
21 Feb 2024 | 8.48 | 8.48 | 8.43 | 8.43 | 8.43 | 354 |
20 Feb 2024 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | 1 |
19 Feb 2024 | 8.85 | 8.85 | 8.73 | 8.73 | 8.73 | 1,563 |
16 Feb 2024 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | 1 |
15 Feb 2024 | 8.88 | 8.88 | 8.78 | 8.78 | 8.78 | 588 |
14 Feb 2024 | 8.56 | 8.56 | 8.53 | 8.53 | 8.53 | 8,363 |
13 Feb 2024 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | 287 |
12 Feb 2024 | 8.72 | 8.72 | 8.57 | 8.61 | 8.61 | 95 |
09 Feb 2024 | 8.38 | 8.43 | 8.38 | 8.43 | 8.43 | 19 |
08 Feb 2024 | 8.34 | 8.35 | 8.34 | 8.35 | 8.35 | 113 |
07 Feb 2024 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | - |
06 Feb 2024 | 8.00 | 8.00 | 7.95 | 7.97 | 7.97 | 1,034 |
05 Feb 2024 | 8.22 | 8.22 | 8.08 | 8.08 | 8.08 | 282 |
02 Feb 2024 | 8.24 | 8.24 | 8.22 | 8.22 | 8.22 | 1,403 |
01 Feb 2024 | 8.15 | 8.21 | 8.15 | 8.21 | 8.21 | 781 |
31 Jan 2024 | 8.10 | 8.10 | 8.03 | 8.05 | 8.05 | 3,208 |
30 Jan 2024 | 8.13 | 8.14 | 8.12 | 8.12 | 8.12 | 1,233 |
29 Jan 2024 | 8.10 | 8.10 | 7.96 | 7.97 | 7.97 | 1,253 |
25 Jan 2024 | 8.50 | 8.50 | 8.10 | 8.13 | 8.13 | 639 |
24 Jan 2024 | 8.21 | 8.31 | 8.21 | 8.31 | 8.31 | 89 |
23 Jan 2024 | 8.08 | 8.12 | 8.08 | 8.12 | 8.12 | 14 |
22 Jan 2024 | 8.01 | 8.01 | 7.92 | 7.92 | 7.92 | 1,005 |
19 Jan 2024 | 8.01 | 8.01 | 7.97 | 7.97 | 7.97 | 1,062 |
18 Jan 2024 | 8.01 | 8.01 | 7.97 | 7.99 | 7.99 | 1,858 |
17 Jan 2024 | 8.22 | 8.22 | 8.13 | 8.13 | 8.13 | 69 |
16 Jan 2024 | 8.44 | 8.44 | 8.40 | 8.40 | 8.40 | 199 |
15 Jan 2024 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | 4 |
12 Jan 2024 | 8.71 | 8.71 | 8.50 | 8.50 | 8.50 | 1,128 |
11 Jan 2024 | 8.67 | 8.71 | 8.67 | 8.71 | 8.71 | 30 |
10 Jan 2024 | 8.67 | 8.67 | 8.63 | 8.66 | 8.66 | 142 |
09 Jan 2024 | 8.67 | 8.70 | 8.65 | 8.65 | 8.65 | 76 |
08 Jan 2024 | 8.80 | 8.80 | 8.70 | 8.71 | 8.71 | 216 |
05 Jan 2024 | 9.01 | 9.01 | 8.79 | 8.80 | 8.80 | 416 |
04 Jan 2024 | 9.21 | 9.21 | 9.01 | 9.04 | 9.04 | 176 |
03 Jan 2024 | 9.33 | 9.33 | 9.24 | 9.24 | 9.24 | 1,128 |
02 Jan 2024 | 9.56 | 9.56 | 9.36 | 9.39 | 9.39 | 435 |
02 Jan 2024 | 0.022335 Dividend | |||||
29 Dec 2023 | 9.61 | 9.61 | 9.52 | 9.52 | 9.50 | 2,252 |
28 Dec 2023 | 9.62 | 9.62 | 9.50 | 9.51 | 9.49 | 123 |
27 Dec 2023 | 9.40 | 9.43 | 9.40 | 9.43 | 9.41 | 240 |
22 Dec 2023 | 9.37 | 9.37 | 9.33 | 9.33 | 9.31 | 602 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |