Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Apr 2024 | 10.35 | 10.60 | 10.35 | 10.60 | 10.60 | 1,221 |
18 Apr 2024 | 0.38 Dividend | |||||
17 Apr 2024 | 10.30 | 10.95 | 10.30 | 10.95 | 10.57 | 165 |
16 Apr 2024 | 10.50 | 11.00 | 10.40 | 10.50 | 10.14 | 4,847 |
15 Apr 2024 | 10.70 | 10.70 | 10.40 | 10.40 | 10.04 | 906 |
12 Apr 2024 | 10.95 | 10.95 | 10.40 | 10.80 | 10.43 | 385 |
11 Apr 2024 | 10.40 | 10.40 | 10.35 | 10.40 | 10.04 | 6,631 |
10 Apr 2024 | 10.50 | 10.75 | 10.50 | 10.75 | 10.38 | 1,936 |
09 Apr 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 10.62 | 3,059 |
08 Apr 2024 | 10.90 | 11.10 | 10.90 | 11.10 | 10.71 | 8,360 |
05 Apr 2024 | 10.90 | 10.90 | 10.60 | 10.60 | 10.23 | 2,040 |
04 Apr 2024 | 10.80 | 10.90 | 10.75 | 10.90 | 10.52 | 10,167 |
03 Apr 2024 | 11.15 | 11.20 | 10.80 | 10.80 | 10.43 | 3,113 |
02 Apr 2024 | 10.15 | 10.85 | 10.15 | 10.80 | 10.43 | 9,106 |
27 Mar 2024 | 10.00 | 10.45 | 10.00 | 10.15 | 9.80 | 7,320 |
26 Mar 2024 | 10.15 | 10.15 | 10.00 | 10.15 | 9.80 | 7,282 |
25 Mar 2024 | 10.80 | 10.80 | 10.75 | 10.75 | 10.38 | 1,660 |
22 Mar 2024 | 10.55 | 10.80 | 10.20 | 10.80 | 10.43 | 10,950 |
21 Mar 2024 | 10.70 | 10.70 | 10.20 | 10.45 | 10.09 | 1,743 |
20 Mar 2024 | 11.15 | 11.40 | 10.10 | 10.35 | 9.99 | 22,814 |
19 Mar 2024 | 10.70 | 11.25 | 10.70 | 11.15 | 10.76 | 14,803 |
18 Mar 2024 | 10.50 | 11.15 | 10.50 | 10.65 | 10.28 | 17,016 |
15 Mar 2024 | 10.40 | 10.90 | 10.35 | 10.35 | 9.99 | 16,599 |
14 Mar 2024 | 9.88 | 11.15 | 9.88 | 10.60 | 10.23 | 13,654 |
13 Mar 2024 | 9.20 | 9.88 | 9.06 | 9.88 | 9.54 | 37,223 |
12 Mar 2024 | 9.12 | 9.12 | 9.12 | 9.12 | 8.80 | 800 |
11 Mar 2024 | 9.32 | 9.34 | 9.10 | 9.34 | 9.02 | 8,502 |
08 Mar 2024 | 9.16 | 9.34 | 9.16 | 9.34 | 9.02 | 3,531 |
07 Mar 2024 | 9.34 | 9.34 | 9.04 | 9.34 | 9.02 | 2,606 |
06 Mar 2024 | 9.34 | 9.34 | 9.20 | 9.26 | 8.94 | 1,246 |
05 Mar 2024 | 9.32 | 9.32 | 9.12 | 9.12 | 8.80 | 1,313 |
04 Mar 2024 | 9.32 | 9.32 | 9.20 | 9.20 | 8.88 | 10,660 |
01 Mar 2024 | 9.34 | 9.34 | 9.26 | 9.32 | 9.00 | 7,519 |
29 Feb 2024 | 9.30 | 9.34 | 9.26 | 9.34 | 9.02 | 1,254 |
28 Feb 2024 | 9.30 | 9.34 | 9.30 | 9.34 | 9.02 | 1,866 |
27 Feb 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 8.98 | 1,927 |
26 Feb 2024 | 9.26 | 9.38 | 9.26 | 9.38 | 9.05 | 13,567 |
23 Feb 2024 | 9.22 | 9.46 | 9.22 | 9.24 | 8.92 | 2,867 |
22 Feb 2024 | 9.36 | 9.36 | 9.08 | 9.24 | 8.92 | 20,204 |
21 Feb 2024 | 9.50 | 9.56 | 9.42 | 9.42 | 9.09 | 4,558 |
20 Feb 2024 | 9.42 | 9.58 | 9.34 | 9.50 | 9.17 | 7,132 |
19 Feb 2024 | 9.40 | 9.56 | 9.32 | 9.54 | 9.21 | 15,675 |
16 Feb 2024 | 9.42 | 9.64 | 9.42 | 9.46 | 9.13 | 7,760 |
15 Feb 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.17 | 3,210 |
14 Feb 2024 | 9.50 | 9.62 | 9.48 | 9.50 | 9.17 | 3,405 |
13 Feb 2024 | 9.66 | 9.66 | 9.48 | 9.48 | 9.15 | 1,437 |
12 Feb 2024 | 9.56 | 9.66 | 9.56 | 9.66 | 9.32 | 5,024 |
09 Feb 2024 | 9.66 | 9.66 | 9.66 | 9.66 | 9.32 | 1,753 |
08 Feb 2024 | 9.48 | 9.68 | 9.48 | 9.68 | 9.34 | 20,161 |
07 Feb 2024 | 9.54 | 9.70 | 9.46 | 9.64 | 9.31 | 17,952 |
06 Feb 2024 | 9.46 | 9.70 | 9.46 | 9.54 | 9.21 | 1,076 |
05 Feb 2024 | 9.50 | 9.68 | 9.38 | 9.68 | 9.34 | 3,853 |
02 Feb 2024 | 9.58 | 9.58 | 9.50 | 9.58 | 9.25 | 1,342 |
01 Feb 2024 | 9.58 | 9.78 | 9.58 | 9.60 | 9.27 | 3,238 |
31 Jan 2024 | 9.70 | 9.70 | 9.54 | 9.54 | 9.21 | 8,818 |
30 Jan 2024 | 9.74 | 9.74 | 9.62 | 9.70 | 9.36 | 18,896 |
29 Jan 2024 | 9.60 | 9.62 | 9.32 | 9.62 | 9.29 | 3,285 |
26 Jan 2024 | 9.68 | 9.68 | 9.42 | 9.60 | 9.27 | 2,339 |
25 Jan 2024 | 9.52 | 9.88 | 9.40 | 9.68 | 9.34 | 2,515 |
24 Jan 2024 | 9.78 | 9.88 | 9.40 | 9.40 | 9.07 | 880 |
23 Jan 2024 | 9.68 | 9.80 | 9.10 | 9.26 | 8.94 | 2,550 |
22 Jan 2024 | 9.60 | 9.66 | 9.58 | 9.66 | 9.32 | 4,815 |
19 Jan 2024 | 9.56 | 9.66 | 9.44 | 9.64 | 9.31 | 5,708 |
18 Jan 2024 | 9.40 | 9.68 | 9.18 | 9.66 | 9.32 | 12,248 |
17 Jan 2024 | 9.24 | 9.52 | 9.04 | 9.30 | 8.98 | 6,461 |
16 Jan 2024 | 9.48 | 9.56 | 9.24 | 9.24 | 8.92 | 1,056 |
15 Jan 2024 | 9.56 | 9.56 | 9.56 | 9.56 | 9.23 | - |
12 Jan 2024 | 9.32 | 9.56 | 9.22 | 9.56 | 9.23 | 2,398 |
11 Jan 2024 | 9.46 | 9.46 | 9.46 | 9.46 | 9.13 | 250 |
10 Jan 2024 | 9.48 | 9.56 | 9.48 | 9.56 | 9.23 | 3,037 |
09 Jan 2024 | 9.08 | 9.20 | 9.08 | 9.20 | 8.88 | 2,981 |
08 Jan 2024 | 9.16 | 9.68 | 9.00 | 9.00 | 8.69 | 9,424 |
05 Jan 2024 | 9.30 | 10.00 | 9.30 | 9.38 | 9.05 | 7,170 |
04 Jan 2024 | 9.30 | 9.48 | 9.30 | 9.30 | 8.98 | 4,398 |
03 Jan 2024 | 9.78 | 9.78 | 9.18 | 9.68 | 9.34 | 2,119 |
02 Jan 2024 | 8.96 | 9.78 | 8.92 | 9.78 | 9.44 | 4,610 |
29 Dec 2023 | 9.06 | 9.36 | 8.92 | 9.06 | 8.75 | 13,008 |
28 Dec 2023 | 8.94 | 9.32 | 8.94 | 9.32 | 9.00 | 7,932 |
27 Dec 2023 | 9.36 | 9.36 | 8.84 | 9.36 | 9.04 | 8,897 |
22 Dec 2023 | 9.86 | 9.98 | 8.86 | 9.38 | 9.05 | 12,596 |
21 Dec 2023 | 9.20 | 9.22 | 9.14 | 9.18 | 8.86 | 9,816 |
20 Dec 2023 | 9.24 | 9.70 | 9.20 | 9.70 | 9.36 | 4,501 |
19 Dec 2023 | 9.34 | 9.84 | 9.12 | 9.18 | 8.86 | 6,099 |
18 Dec 2023 | 9.80 | 9.80 | 9.44 | 9.44 | 9.11 | 2,212 |
15 Dec 2023 | 9.58 | 9.86 | 9.52 | 9.84 | 9.50 | 4,607 |
14 Dec 2023 | 9.24 | 10.00 | 9.24 | 9.76 | 9.42 | 5,341 |
13 Dec 2023 | 9.10 | 9.48 | 9.10 | 9.18 | 8.86 | 3,343 |
12 Dec 2023 | 8.90 | 9.90 | 8.90 | 9.90 | 9.56 | 17,077 |
11 Dec 2023 | 8.90 | 8.90 | 8.84 | 8.84 | 8.53 | 6,131 |
08 Dec 2023 | 8.90 | 8.98 | 8.90 | 8.92 | 8.61 | 5,600 |
07 Dec 2023 | 9.10 | 9.10 | 8.82 | 8.82 | 8.51 | 391 |
06 Dec 2023 | 9.10 | 9.20 | 9.10 | 9.14 | 8.82 | 2,253 |
05 Dec 2023 | 9.10 | 9.10 | 8.74 | 9.08 | 8.76 | 2,438 |
04 Dec 2023 | 8.88 | 9.10 | 8.88 | 9.10 | 8.78 | 4,709 |
01 Dec 2023 | 9.20 | 9.20 | 9.20 | 9.20 | 8.88 | - |
30 Nov 2023 | 9.26 | 9.26 | 8.90 | 9.20 | 8.88 | 1,894 |
29 Nov 2023 | 8.98 | 9.26 | 8.88 | 9.26 | 8.94 | 5,727 |
28 Nov 2023 | 9.26 | 9.26 | 8.98 | 8.98 | 8.67 | 850 |
27 Nov 2023 | 9.30 | 9.30 | 9.14 | 9.14 | 8.82 | 4,655 |
24 Nov 2023 | 9.30 | 9.30 | 9.30 | 9.30 | 8.98 | 820 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |