Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 6.88 | 7.03 | 6.88 | 7.03 | 7.03 | 1,051 |
01 May 2024 | 7.00 | 7.16 | 6.75 | 7.16 | 7.16 | 991 |
30 Apr 2024 | 7.01 | 7.02 | 7.01 | 7.02 | 7.02 | 865 |
29 Apr 2024 | 7.07 | 7.25 | 7.07 | 7.25 | 7.25 | 1,750 |
26 Apr 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 200 |
25 Apr 2024 | 6.75 | 6.86 | 6.75 | 6.83 | 6.83 | 2,373 |
24 Apr 2024 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | - |
23 Apr 2024 | 7.00 | 7.00 | 6.76 | 6.76 | 6.76 | 5,071 |
22 Apr 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 100 |
19 Apr 2024 | 7.28 | 7.28 | 7.13 | 7.16 | 7.16 | 2,029 |
18 Apr 2024 | 7.00 | 7.01 | 7.00 | 7.01 | 7.01 | 958 |
17 Apr 2024 | 6.91 | 7.12 | 6.91 | 7.10 | 7.10 | 3,375 |
17 Apr 2024 | 10 Dividend | |||||
16 Apr 2024 | 7.88 | 7.88 | 7.65 | 7.70 | -2.30 | 1,660 |
15 Apr 2024 | 7.78 | 7.94 | 7.61 | 7.86 | -2.35 | 2,010 |
12 Apr 2024 | 7.60 | 7.76 | 7.60 | 7.76 | -2.32 | 580 |
11 Apr 2024 | 7.50 | 7.85 | 7.50 | 7.60 | -2.27 | 4,700 |
10 Apr 2024 | 7.84 | 7.84 | 7.49 | 7.50 | -2.24 | 561 |
09 Apr 2024 | 7.55 | 7.79 | 7.30 | 7.30 | -2.18 | 763 |
08 Apr 2024 | 7.30 | 7.32 | 7.23 | 7.23 | -2.16 | 3,738 |
05 Apr 2024 | 7.21 | 7.36 | 7.21 | 7.36 | -2.20 | 1,900 |
04 Apr 2024 | 7.20 | 7.20 | 6.85 | 6.85 | -2.05 | 9,802 |
03 Apr 2024 | 7.00 | 7.20 | 6.85 | 7.04 | -2.10 | 5,410 |
02 Apr 2024 | 6.58 | 6.97 | 6.58 | 6.97 | -2.08 | 2,140 |
01 Apr 2024 | 5.84 | 6.75 | 5.84 | 6.50 | -1.94 | 8,067 |
28 Mar 2024 | 6.65 | 6.65 | 6.45 | 6.57 | -1.96 | 8,689 |
27 Mar 2024 | 6.62 | 6.62 | 6.42 | 6.50 | -1.94 | 6,642 |
26 Mar 2024 | 6.75 | 6.75 | 6.59 | 6.62 | -1.98 | 4,967 |
25 Mar 2024 | 6.49 | 6.60 | 6.40 | 6.42 | -1.92 | 9,031 |
22 Mar 2024 | 6.50 | 6.66 | 6.28 | 6.40 | -1.91 | 3,471 |
21 Mar 2024 | 6.48 | 6.50 | 6.44 | 6.50 | -1.94 | 4,639 |
20 Mar 2024 | 6.39 | 6.48 | 6.39 | 6.48 | -1.94 | 2,037 |
19 Mar 2024 | 6.35 | 6.50 | 6.35 | 6.50 | -1.94 | 3,288 |
18 Mar 2024 | 5.92 | 6.11 | 5.92 | 6.11 | -1.83 | 10,860 |
15 Mar 2024 | 5.97 | 5.97 | 5.97 | 5.97 | -1.78 | 849 |
14 Mar 2024 | 5.85 | 5.90 | 5.85 | 5.90 | -1.76 | 535 |
13 Mar 2024 | 6.01 | 6.01 | 5.85 | 5.85 | -1.75 | 800 |
12 Mar 2024 | 5.78 | 5.84 | 5.65 | 5.72 | -1.71 | 5,335 |
11 Mar 2024 | 5.99 | 6.12 | 5.78 | 5.78 | -1.73 | 22,003 |
08 Mar 2024 | 6.13 | 6.13 | 5.99 | 5.99 | -1.79 | 520 |
07 Mar 2024 | 6.00 | 6.00 | 6.00 | 6.00 | -1.79 | 3,771 |
06 Mar 2024 | 5.75 | 5.75 | 5.75 | 5.75 | -1.72 | 527 |
05 Mar 2024 | 5.75 | 5.75 | 5.75 | 5.75 | -1.72 | 200 |
04 Mar 2024 | 5.46 | 5.88 | 5.46 | 5.75 | -1.72 | 1,607 |
01 Mar 2024 | 5.35 | 5.35 | 5.35 | 5.35 | -1.60 | 1,811 |
29 Feb 2024 | 5.50 | 5.50 | 5.38 | 5.38 | -1.61 | 600 |
28 Feb 2024 | 5.62 | 5.62 | 5.35 | 5.35 | -1.60 | 700 |
27 Feb 2024 | 5.50 | 5.50 | 5.50 | 5.50 | -1.64 | 2,850 |
26 Feb 2024 | 5.35 | 5.35 | 5.35 | 5.35 | -1.60 | - |
23 Feb 2024 | 5.74 | 5.74 | 5.35 | 5.35 | -1.60 | 19,468 |
22 Feb 2024 | 5.75 | 5.89 | 5.70 | 5.77 | -1.72 | 1,328 |
21 Feb 2024 | 5.83 | 5.83 | 5.75 | 5.75 | -1.72 | 933 |
20 Feb 2024 | 6.21 | 6.21 | 5.90 | 5.90 | -1.76 | 1,146 |
16 Feb 2024 | 6.10 | 6.12 | 6.07 | 6.07 | -1.81 | 2,105 |
15 Feb 2024 | 6.00 | 6.10 | 6.00 | 6.10 | -1.82 | 674 |
14 Feb 2024 | 6.20 | 6.20 | 6.20 | 6.20 | -1.85 | 1,510 |
13 Feb 2024 | 6.50 | 6.50 | 6.50 | 6.50 | -1.94 | 905 |
12 Feb 2024 | 6.30 | 6.69 | 6.30 | 6.45 | -1.93 | 725 |
09 Feb 2024 | 6.44 | 6.44 | 6.44 | 6.44 | -1.92 | - |
08 Feb 2024 | 6.40 | 6.44 | 6.40 | 6.44 | -1.92 | 299 |
07 Feb 2024 | 6.63 | 6.63 | 6.41 | 6.45 | -1.93 | 16,143 |
06 Feb 2024 | 6.43 | 6.43 | 6.25 | 6.25 | -1.87 | 2,101 |
05 Feb 2024 | 6.43 | 6.43 | 6.43 | 6.43 | -1.92 | 11,880 |
02 Feb 2024 | 6.40 | 6.43 | 6.21 | 6.43 | -1.92 | 1,710 |
01 Feb 2024 | 6.40 | 6.40 | 6.40 | 6.40 | -1.91 | 5,159 |
31 Jan 2024 | 6.40 | 6.40 | 6.40 | 6.40 | -1.91 | 1,117 |
30 Jan 2024 | 6.50 | 6.52 | 6.40 | 6.41 | -1.91 | 5,460 |
29 Jan 2024 | 6.15 | 6.15 | 6.15 | 6.15 | -1.84 | - |
26 Jan 2024 | 6.50 | 6.91 | 6.00 | 6.15 | -1.84 | 4,291 |
25 Jan 2024 | 6.35 | 6.50 | 6.30 | 6.50 | -1.94 | 14,027 |
24 Jan 2024 | 6.70 | 7.63 | 6.70 | 6.70 | -2.00 | 539 |
23 Jan 2024 | 6.41 | 7.00 | 6.33 | 6.33 | -1.89 | 6,613 |
22 Jan 2024 | 7.30 | 7.57 | 7.01 | 7.24 | -2.16 | 4,606 |
19 Jan 2024 | 7.30 | 7.30 | 7.30 | 7.30 | -2.18 | 340 |
18 Jan 2024 | 7.04 | 7.50 | 7.04 | 7.50 | -2.24 | 2,352 |
17 Jan 2024 | 7.65 | 7.70 | 7.50 | 7.65 | -2.29 | 4,372 |
16 Jan 2024 | 8.40 | 8.40 | 8.40 | 8.40 | -2.51 | - |
12 Jan 2024 | 8.40 | 8.40 | 8.40 | 8.40 | -2.51 | - |
11 Jan 2024 | 8.23 | 8.46 | 8.23 | 8.40 | -2.51 | 4,287 |
10 Jan 2024 | 8.16 | 8.16 | 8.16 | 8.16 | -2.44 | 9,020 |
09 Jan 2024 | 8.25 | 8.30 | 8.16 | 8.16 | -2.44 | 697 |
08 Jan 2024 | 7.90 | 7.90 | 7.89 | 7.89 | -2.36 | 12,117 |
05 Jan 2024 | 8.10 | 8.10 | 7.43 | 7.90 | -2.36 | 2,600 |
04 Jan 2024 | 7.45 | 7.65 | 7.45 | 7.65 | -2.29 | 5,137 |
03 Jan 2024 | 7.59 | 8.00 | 7.30 | 7.30 | -2.18 | 3,183 |
02 Jan 2024 | 8.20 | 8.22 | 8.10 | 8.20 | -2.45 | 4,020 |
29 Dec 2023 | 7.79 | 8.68 | 7.79 | 8.60 | -2.57 | 1,684 |
28 Dec 2023 | 8.88 | 8.88 | 8.12 | 8.12 | -2.43 | 1,154 |
27 Dec 2023 | 9.00 | 9.00 | 8.12 | 8.12 | -2.43 | 878 |
26 Dec 2023 | 8.16 | 8.20 | 8.16 | 8.20 | -2.45 | 519 |
22 Dec 2023 | 8.15 | 8.20 | 8.15 | 8.20 | -2.45 | 1,575 |
21 Dec 2023 | 8.10 | 8.12 | 8.10 | 8.12 | -2.43 | 3,000 |
20 Dec 2023 | 8.18 | 8.18 | 8.18 | 8.18 | -2.44 | - |
19 Dec 2023 | 8.18 | 8.18 | 8.18 | 8.18 | -2.44 | 249 |
18 Dec 2023 | 7.58 | 7.58 | 7.58 | 7.58 | -2.26 | 100 |
15 Dec 2023 | 7.21 | 7.21 | 7.21 | 7.21 | -2.15 | 1,330 |
14 Dec 2023 | 7.71 | 8.00 | 7.54 | 8.00 | -2.39 | 22,177 |
13 Dec 2023 | 7.51 | 7.71 | 7.36 | 7.71 | -2.30 | 6,706 |
12 Dec 2023 | 7.51 | 7.51 | 7.51 | 7.51 | -2.24 | 1,153 |
11 Dec 2023 | 7.80 | 8.00 | 7.49 | 7.49 | -2.24 | 3,758 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |