Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 9.68 | 9.68 | 9.62 | 9.62 | 9.62 | 2,296 |
02 May 2024 | 9.62 | 9.70 | 9.62 | 9.70 | 9.70 | 5,909 |
02 May 2024 | 0.11 Dividend | |||||
30 Apr 2024 | 9.86 | 9.86 | 9.86 | 9.86 | 9.75 | - |
29 Apr 2024 | 9.76 | 9.86 | 9.64 | 9.86 | 9.75 | 4,410 |
26 Apr 2024 | 9.62 | 9.62 | 9.60 | 9.60 | 9.49 | 2,757 |
25 Apr 2024 | 9.62 | 9.62 | 9.60 | 9.60 | 9.49 | 1,181 |
24 Apr 2024 | 9.66 | 9.66 | 9.58 | 9.60 | 9.49 | 7,382 |
23 Apr 2024 | 9.68 | 9.72 | 9.66 | 9.66 | 9.55 | 6,155 |
22 Apr 2024 | 9.66 | 9.70 | 9.66 | 9.66 | 9.55 | 13,862 |
19 Apr 2024 | 9.74 | 9.78 | 9.66 | 9.66 | 9.55 | 4,532 |
18 Apr 2024 | 9.78 | 9.80 | 9.60 | 9.66 | 9.55 | 17,373 |
17 Apr 2024 | 9.82 | 9.86 | 9.78 | 9.86 | 9.75 | 1,897 |
16 Apr 2024 | 9.92 | 9.94 | 9.82 | 9.94 | 9.83 | 357 |
15 Apr 2024 | 9.80 | 10.00 | 9.70 | 10.00 | 9.89 | 36,973 |
12 Apr 2024 | 9.90 | 9.94 | 9.90 | 9.90 | 9.79 | 2,500 |
11 Apr 2024 | 9.88 | 9.88 | 9.78 | 9.78 | 9.67 | 106 |
10 Apr 2024 | 9.88 | 10.05 | 9.86 | 9.88 | 9.77 | 501 |
09 Apr 2024 | 9.90 | 10.10 | 9.90 | 10.10 | 9.99 | 7,349 |
08 Apr 2024 | 9.90 | 10.00 | 9.88 | 10.00 | 9.89 | 3,444 |
05 Apr 2024 | 9.84 | 10.00 | 9.84 | 10.00 | 9.89 | 5,329 |
04 Apr 2024 | 9.82 | 9.92 | 9.82 | 9.92 | 9.81 | 996 |
03 Apr 2024 | 9.96 | 9.96 | 9.90 | 9.90 | 9.79 | 6,256 |
02 Apr 2024 | 9.86 | 9.86 | 9.86 | 9.86 | 9.75 | 5,250 |
28 Mar 2024 | 9.86 | 9.88 | 9.84 | 9.88 | 9.77 | 28,203 |
27 Mar 2024 | 9.92 | 9.92 | 9.84 | 9.84 | 9.73 | 4,355 |
26 Mar 2024 | 9.86 | 9.86 | 9.80 | 9.82 | 9.71 | 4,081 |
25 Mar 2024 | 9.88 | 9.88 | 9.80 | 9.80 | 9.69 | 336 |
22 Mar 2024 | 9.78 | 9.88 | 9.78 | 9.88 | 9.77 | 480 |
21 Mar 2024 | 9.70 | 9.88 | 9.70 | 9.88 | 9.77 | 9,140 |
20 Mar 2024 | 9.74 | 9.74 | 9.70 | 9.70 | 9.59 | 16,560 |
19 Mar 2024 | 9.72 | 9.72 | 9.72 | 9.72 | 9.61 | - |
18 Mar 2024 | 9.78 | 9.88 | 9.70 | 9.72 | 9.61 | 23,613 |
15 Mar 2024 | 9.70 | 9.76 | 9.64 | 9.76 | 9.65 | 18,511 |
14 Mar 2024 | 9.74 | 9.74 | 9.70 | 9.70 | 9.59 | 1,020 |
13 Mar 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.59 | 121 |
12 Mar 2024 | 9.64 | 9.66 | 9.64 | 9.64 | 9.53 | 17,526 |
11 Mar 2024 | 9.72 | 9.78 | 9.62 | 9.62 | 9.51 | 11,933 |
08 Mar 2024 | 9.72 | 9.80 | 9.72 | 9.74 | 9.63 | 7,103 |
07 Mar 2024 | 9.72 | 9.76 | 9.66 | 9.72 | 9.61 | 5,829 |
06 Mar 2024 | 9.70 | 9.74 | 9.64 | 9.74 | 9.63 | 12,734 |
06 Mar 2024 | 0.11 Dividend | |||||
05 Mar 2024 | 9.62 | 9.76 | 9.62 | 9.76 | 9.54 | 15,395 |
04 Mar 2024 | 9.62 | 9.62 | 9.54 | 9.62 | 9.41 | 22,105 |
01 Mar 2024 | 9.70 | 9.72 | 9.70 | 9.72 | 9.50 | 1,000 |
29 Feb 2024 | 9.64 | 9.64 | 9.60 | 9.60 | 9.39 | 10,600 |
28 Feb 2024 | 9.66 | 9.72 | 9.60 | 9.72 | 9.50 | 8,216 |
27 Feb 2024 | 9.76 | 9.78 | 9.62 | 9.76 | 9.54 | 2,885 |
26 Feb 2024 | 9.78 | 9.78 | 9.60 | 9.64 | 9.43 | 10,462 |
23 Feb 2024 | 9.60 | 9.76 | 9.60 | 9.76 | 9.54 | 20,690 |
22 Feb 2024 | 9.60 | 9.62 | 9.60 | 9.60 | 9.39 | 7,664 |
21 Feb 2024 | 9.62 | 9.62 | 9.54 | 9.62 | 9.41 | 6,907 |
20 Feb 2024 | 9.62 | 9.62 | 9.62 | 9.62 | 9.41 | 889 |
19 Feb 2024 | 9.58 | 9.68 | 9.58 | 9.68 | 9.46 | 5,107 |
16 Feb 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.39 | - |
15 Feb 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.39 | 500 |
14 Feb 2024 | 9.62 | 9.64 | 9.58 | 9.58 | 9.37 | 6,221 |
13 Feb 2024 | 9.78 | 9.78 | 9.78 | 9.78 | 9.56 | - |
12 Feb 2024 | 9.78 | 9.78 | 9.78 | 9.78 | 9.56 | 5,000 |
09 Feb 2024 | 9.66 | 9.66 | 9.64 | 9.64 | 9.43 | 2,194 |
08 Feb 2024 | 9.80 | 9.80 | 9.52 | 9.60 | 9.39 | 23,917 |
07 Feb 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.58 | 548 |
06 Feb 2024 | 9.86 | 9.86 | 9.86 | 9.86 | 9.64 | - |
05 Feb 2024 | 9.84 | 9.86 | 9.80 | 9.86 | 9.64 | 2,353 |
02 Feb 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.68 | 417 |
01 Feb 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.68 | - |
31 Jan 2024 | 10.00 | 10.00 | 9.90 | 9.90 | 9.68 | 30,125 |
30 Jan 2024 | 9.94 | 10.00 | 9.94 | 9.98 | 9.76 | 4,300 |
29 Jan 2024 | 9.94 | 9.94 | 9.88 | 9.88 | 9.66 | 3,590 |
26 Jan 2024 | 9.80 | 9.88 | 9.80 | 9.88 | 9.66 | 3,225 |
25 Jan 2024 | 9.84 | 9.88 | 9.84 | 9.88 | 9.66 | 6,100 |
24 Jan 2024 | 9.74 | 9.88 | 9.74 | 9.84 | 9.62 | 9,800 |
23 Jan 2024 | 9.66 | 9.74 | 9.66 | 9.74 | 9.52 | 11,650 |
22 Jan 2024 | 9.68 | 9.72 | 9.68 | 9.72 | 9.50 | 20,271 |
19 Jan 2024 | 9.54 | 9.54 | 9.54 | 9.54 | 9.33 | - |
18 Jan 2024 | 9.54 | 9.54 | 9.54 | 9.54 | 9.33 | 500 |
17 Jan 2024 | 9.64 | 9.66 | 9.62 | 9.62 | 9.41 | 6,855 |
16 Jan 2024 | 9.70 | 9.70 | 9.64 | 9.64 | 9.43 | 1,420 |
15 Jan 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.58 | - |
12 Jan 2024 | 9.66 | 9.80 | 9.64 | 9.80 | 9.58 | 4,485 |
11 Jan 2024 | 9.80 | 9.80 | 9.64 | 9.66 | 9.44 | 16,413 |
10 Jan 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.58 | 802 |
09 Jan 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.58 | 3,614 |
08 Jan 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.58 | - |
05 Jan 2024 | 10.05 | 10.05 | 9.80 | 9.80 | 9.58 | 1,031 |
04 Jan 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.58 | - |
03 Jan 2024 | 9.86 | 9.86 | 9.80 | 9.80 | 9.58 | 4,576 |
02 Jan 2024 | 9.88 | 9.88 | 9.88 | 9.88 | 9.66 | - |
29 Dec 2023 | 9.98 | 10.00 | 9.78 | 9.88 | 9.66 | 5,611 |
28 Dec 2023 | 9.74 | 9.86 | 9.68 | 9.86 | 9.64 | 15,002 |
27 Dec 2023 | 9.86 | 9.94 | 9.58 | 9.66 | 9.44 | 20,410 |
22 Dec 2023 | 10.00 | 10.00 | 9.86 | 9.86 | 9.64 | 2,165 |
21 Dec 2023 | 10.00 | 10.00 | 10.00 | 10.00 | 9.78 | 239 |
20 Dec 2023 | 10.00 | 10.05 | 10.00 | 10.05 | 9.83 | 1,050 |
19 Dec 2023 | 10.10 | 10.15 | 10.00 | 10.00 | 9.78 | 6,218 |
18 Dec 2023 | 10.10 | 10.10 | 10.10 | 10.10 | 9.87 | 5,500 |
15 Dec 2023 | 10.10 | 10.15 | 10.10 | 10.15 | 9.92 | 3,716 |
14 Dec 2023 | 10.05 | 10.10 | 10.05 | 10.10 | 9.87 | 25,171 |
13 Dec 2023 | 10.00 | 10.00 | 10.00 | 10.00 | 9.78 | - |
12 Dec 2023 | 9.90 | 10.05 | 9.90 | 10.00 | 9.78 | 15,826 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |