Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | - | - | - | - | - | - |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | - | - | - | - | - | - |
29 Apr 2024 | - | - | - | - | - | - |
26 Apr 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 277 |
25 Apr 2024 | 8.94 | 9.08 | 8.94 | 9.08 | 9.08 | 133 |
24 Apr 2024 | 9.06 | 9.06 | 8.97 | 8.97 | 8.97 | 161 |
23 Apr 2024 | 8.91 | 8.92 | 8.91 | 8.92 | 8.92 | 54 |
22 Apr 2024 | - | - | - | - | - | - |
19 Apr 2024 | - | - | - | - | - | - |
18 Apr 2024 | 8.72 | 8.78 | 8.72 | 8.77 | 8.77 | 188 |
17 Apr 2024 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | 133 |
16 Apr 2024 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | 93 |
15 Apr 2024 | - | - | - | - | - | - |
12 Apr 2024 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | 60 |
11 Apr 2024 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | 88 |
10 Apr 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 103 |
09 Apr 2024 | 9.00 | 9.00 | 8.87 | 8.89 | 8.89 | 95 |
08 Apr 2024 | - | - | - | - | - | - |
05 Apr 2024 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | 1 |
04 Apr 2024 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | 49 |
03 Apr 2024 | - | - | - | - | - | - |
02 Apr 2024 | 9.04 | 9.04 | 9.00 | 9.00 | 9.00 | 149 |
28 Mar 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 5,294 |
27 Mar 2024 | 8.72 | 8.72 | 8.69 | 8.69 | 8.69 | 276 |
26 Mar 2024 | 8.64 | 8.66 | 8.63 | 8.66 | 8.66 | 1,021 |
25 Mar 2024 | 8.57 | 8.60 | 8.56 | 8.56 | 8.56 | 1,187 |
22 Mar 2024 | 8.70 | 8.73 | 8.70 | 8.71 | 8.71 | 3,050 |
22 Mar 2024 | 0.49 Dividend | |||||
21 Mar 2024 | - | - | - | - | - | - |
20 Mar 2024 | - | - | - | - | - | - |
19 Mar 2024 | 9.04 | 9.04 | 9.00 | 9.00 | 9.00 | 33 |
18 Mar 2024 | 9.01 | 9.04 | 9.01 | 9.04 | 9.04 | 238 |
15 Mar 2024 | 9.12 | 9.12 | 9.04 | 9.04 | 9.04 | 153 |
14 Mar 2024 | 9.04 | 9.08 | 9.04 | 9.06 | 9.06 | 828 |
13 Mar 2024 | - | - | - | - | - | - |
12 Mar 2024 | - | - | - | - | - | - |
11 Mar 2024 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | 11 |
08 Mar 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 112 |
07 Mar 2024 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 241 |
06 Mar 2024 | - | - | - | - | - | - |
05 Mar 2024 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | 41 |
04 Mar 2024 | - | - | - | - | - | - |
01 Mar 2024 | 9.19 | 9.19 | 9.16 | 9.17 | 9.17 | 368 |
29 Feb 2024 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | 377 |
28 Feb 2024 | - | - | - | - | - | - |
27 Feb 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 7 |
26 Feb 2024 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | 1,061 |
23 Feb 2024 | 9.09 | 9.09 | 9.02 | 9.09 | 9.09 | 1,009 |
22 Feb 2024 | 9.04 | 9.04 | 9.01 | 9.01 | 9.01 | 1,433 |
21 Feb 2024 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | 822 |
20 Feb 2024 | 9.14 | 9.18 | 9.14 | 9.14 | 9.14 | 284 |
19 Feb 2024 | 9.22 | 9.27 | 9.20 | 9.23 | 9.23 | 1,458 |
16 Feb 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 328 |
15 Feb 2024 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | 1,222 |
14 Feb 2024 | 9.07 | 9.07 | 9.03 | 9.03 | 9.03 | 2,494 |
13 Feb 2024 | 9.05 | 9.05 | 8.89 | 8.96 | 8.96 | 3,320 |
12 Feb 2024 | 9.14 | 9.18 | 9.13 | 9.13 | 9.13 | 1,458 |
09 Feb 2024 | 9.25 | 9.25 | 9.18 | 9.18 | 9.18 | 295 |
08 Feb 2024 | - | - | - | - | - | - |
07 Feb 2024 | - | - | - | - | - | - |
06 Feb 2024 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 37 |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | - | - | - | - | - | - |
01 Feb 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 27 |
31 Jan 2024 | 10.28 | 10.36 | 10.28 | 10.36 | 10.36 | 666 |
30 Jan 2024 | - | - | - | - | - | - |
29 Jan 2024 | - | - | - | - | - | - |
26 Jan 2024 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 42 |
25 Jan 2024 | 10.04 | 10.05 | 10.00 | 10.02 | 10.02 | 1,281 |
24 Jan 2024 | 9.98 | 9.99 | 9.98 | 9.99 | 9.99 | 302 |
23 Jan 2024 | 9.97 | 9.98 | 9.97 | 9.98 | 9.98 | 30 |
22 Jan 2024 | 9.96 | 9.96 | 9.93 | 9.96 | 9.96 | 59 |
19 Jan 2024 | 9.89 | 9.89 | 9.84 | 9.84 | 9.84 | 446 |
18 Jan 2024 | 9.89 | 9.90 | 9.85 | 9.88 | 9.88 | 1,582 |
17 Jan 2024 | 9.84 | 9.91 | 9.84 | 9.85 | 9.85 | 653 |
16 Jan 2024 | 9.94 | 9.95 | 9.93 | 9.95 | 9.95 | 285 |
15 Jan 2024 | 10.00 | 10.08 | 10.00 | 10.08 | 10.08 | 2,796 |
12 Jan 2024 | 10.10 | 10.10 | 10.06 | 10.06 | 10.06 | 883 |
11 Jan 2024 | 10.10 | 10.10 | 9.98 | 10.00 | 10.00 | 2,011 |
10 Jan 2024 | 10.06 | 10.22 | 10.06 | 10.16 | 10.16 | 3,748 |
09 Jan 2024 | 9.99 | 10.04 | 9.99 | 10.03 | 10.03 | 776 |
08 Jan 2024 | 9.99 | 10.00 | 9.93 | 9.99 | 9.99 | 619 |
05 Jan 2024 | 9.97 | 10.04 | 9.97 | 10.04 | 10.04 | 1,057 |
04 Jan 2024 | 9.92 | 9.97 | 9.92 | 9.93 | 9.93 | 3,268 |
03 Jan 2024 | 9.93 | 9.93 | 9.89 | 9.89 | 9.89 | 95 |
02 Jan 2024 | 9.96 | 9.96 | 9.94 | 9.94 | 9.94 | 315 |
29 Dec 2023 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 62 |
28 Dec 2023 | 9.75 | 9.84 | 9.73 | 9.83 | 9.83 | 1,239 |
27 Dec 2023 | 9.72 | 9.72 | 9.66 | 9.67 | 9.67 | 2,543 |
22 Dec 2023 | 9.58 | 9.72 | 9.58 | 9.69 | 9.69 | 284 |
21 Dec 2023 | 9.49 | 9.60 | 9.49 | 9.55 | 9.55 | 1,439 |
20 Dec 2023 | 9.65 | 9.65 | 9.63 | 9.63 | 9.63 | 479 |
19 Dec 2023 | 9.58 | 9.58 | 9.50 | 9.55 | 9.55 | 853 |
18 Dec 2023 | 9.58 | 9.58 | 9.49 | 9.54 | 9.54 | 3,413 |
15 Dec 2023 | 9.61 | 9.61 | 9.59 | 9.60 | 9.60 | 472 |
14 Dec 2023 | 9.49 | 9.53 | 9.49 | 9.50 | 9.50 | 630 |
13 Dec 2023 | 9.38 | 9.39 | 9.30 | 9.30 | 9.30 | 573 |
12 Dec 2023 | 9.42 | 9.43 | 9.38 | 9.38 | 9.38 | 710 |
11 Dec 2023 | 9.46 | 9.48 | 9.40 | 9.41 | 9.41 | 3,037 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |