Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 7.33 | 7.33 | 7.22 | 7.22 | 7.22 | 1,350 |
02 May 2024 | 7.06 | 7.07 | 6.93 | 6.97 | 6.97 | 11,064 |
01 May 2024 | 6.93 | 7.02 | 6.89 | 6.89 | 6.89 | 1,178 |
30 Apr 2024 | 6.96 | 7.00 | 6.85 | 6.98 | 6.98 | 52 |
29 Apr 2024 | 7.00 | 7.09 | 7.00 | 7.01 | 7.01 | 1,046 |
26 Apr 2024 | 6.92 | 7.01 | 6.92 | 6.93 | 6.93 | 264 |
25 Apr 2024 | 6.88 | 6.94 | 6.84 | 6.93 | 6.93 | 3,101 |
24 Apr 2024 | 6.79 | 6.86 | 6.71 | 6.85 | 6.85 | 771 |
23 Apr 2024 | 6.78 | 6.98 | 6.69 | 6.94 | 6.94 | 2,476 |
22 Apr 2024 | 6.76 | 6.84 | 6.70 | 6.84 | 6.84 | 995 |
19 Apr 2024 | 6.68 | 6.77 | 6.64 | 6.77 | 6.77 | 1,257 |
18 Apr 2024 | 6.77 | 6.77 | 6.57 | 6.60 | 6.60 | 2,345 |
17 Apr 2024 | 6.65 | 6.70 | 6.55 | 6.61 | 6.61 | 469 |
16 Apr 2024 | 6.61 | 6.66 | 6.51 | 6.58 | 6.58 | 5,992 |
15 Apr 2024 | 6.77 | 6.79 | 6.70 | 6.70 | 6.70 | 10,717 |
12 Apr 2024 | 6.82 | 6.85 | 6.78 | 6.82 | 6.82 | 225 |
11 Apr 2024 | 6.89 | 6.94 | 6.78 | 6.91 | 6.91 | 2,305 |
10 Apr 2024 | 7.40 | 7.40 | 6.75 | 6.78 | 6.78 | 8,624 |
10 Apr 2024 | 0.275 Dividend | |||||
09 Apr 2024 | 7.57 | 7.66 | 7.52 | 7.60 | 7.32 | 11,822 |
08 Apr 2024 | 7.42 | 7.58 | 7.42 | 7.53 | 7.26 | 6,144 |
05 Apr 2024 | 7.44 | 7.44 | 7.29 | 7.37 | 7.10 | 1,651 |
04 Apr 2024 | 7.46 | 7.66 | 7.46 | 7.50 | 7.23 | 2,003 |
03 Apr 2024 | 7.31 | 7.40 | 7.28 | 7.39 | 7.12 | 4,403 |
02 Apr 2024 | 7.60 | 7.60 | 7.28 | 7.30 | 7.04 | 2,757 |
28 Mar 2024 | 7.58 | 7.79 | 7.58 | 7.74 | 7.46 | 6,954 |
27 Mar 2024 | 7.43 | 7.60 | 7.36 | 7.55 | 7.28 | 2,533 |
26 Mar 2024 | 7.52 | 7.53 | 7.36 | 7.36 | 7.09 | 3,490 |
25 Mar 2024 | 7.62 | 7.67 | 7.45 | 7.50 | 7.23 | 4,388 |
22 Mar 2024 | 7.84 | 7.84 | 7.63 | 7.63 | 7.35 | 2,993 |
21 Mar 2024 | 7.59 | 7.76 | 7.59 | 7.74 | 7.46 | 4,747 |
20 Mar 2024 | 7.45 | 7.65 | 7.31 | 7.63 | 7.35 | 660 |
19 Mar 2024 | 7.55 | 7.57 | 7.41 | 7.50 | 7.23 | 1,159 |
18 Mar 2024 | 7.50 | 7.70 | 7.49 | 7.56 | 7.29 | 1,321 |
15 Mar 2024 | 7.30 | 7.47 | 7.30 | 7.46 | 7.19 | 592 |
14 Mar 2024 | 7.50 | 7.51 | 7.27 | 7.30 | 7.04 | 2,545 |
13 Mar 2024 | 7.66 | 7.72 | 7.50 | 7.54 | 7.27 | 1,722 |
12 Mar 2024 | 7.52 | 7.67 | 7.50 | 7.56 | 7.29 | 1,803 |
11 Mar 2024 | 7.60 | 7.60 | 7.35 | 7.60 | 7.32 | 1,084 |
08 Mar 2024 | 7.45 | 7.63 | 7.40 | 7.40 | 7.13 | 1,701 |
07 Mar 2024 | 7.23 | 7.38 | 7.23 | 7.34 | 7.07 | 701 |
06 Mar 2024 | 7.21 | 7.25 | 7.05 | 7.12 | 6.86 | 980 |
05 Mar 2024 | 7.30 | 7.48 | 7.26 | 7.26 | 7.00 | 1,461 |
04 Mar 2024 | 7.25 | 7.39 | 7.21 | 7.36 | 7.09 | 3,275 |
01 Mar 2024 | 7.20 | 7.29 | 7.10 | 7.21 | 6.95 | 1,221 |
29 Feb 2024 | 7.23 | 7.28 | 7.02 | 7.26 | 7.00 | 4,468 |
28 Feb 2024 | 7.26 | 7.26 | 6.69 | 7.15 | 6.89 | 3,866 |
27 Feb 2024 | 7.48 | 7.48 | 7.34 | 7.35 | 7.08 | 2,487 |
26 Feb 2024 | 7.56 | 7.58 | 7.30 | 7.31 | 7.04 | 19,086 |
23 Feb 2024 | 7.48 | 7.70 | 7.48 | 7.70 | 7.42 | 2,542 |
22 Feb 2024 | 7.70 | 7.70 | 7.59 | 7.61 | 7.33 | 6,937 |
21 Feb 2024 | 7.72 | 7.81 | 7.67 | 7.71 | 7.43 | 7,106 |
20 Feb 2024 | 7.95 | 7.99 | 7.80 | 7.83 | 7.55 | 3,547 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 8.00 | 8.13 | 7.99 | 8.09 | 7.80 | 1,428 |
15 Feb 2024 | 8.09 | 8.24 | 7.96 | 8.24 | 7.94 | 414 |
14 Feb 2024 | 8.06 | 8.06 | 7.92 | 8.02 | 7.73 | 1,802 |
13 Feb 2024 | 8.00 | 8.10 | 7.84 | 7.97 | 7.68 | 1,277 |
12 Feb 2024 | 8.02 | 8.22 | 8.02 | 8.22 | 7.92 | 1,212 |
09 Feb 2024 | 8.08 | 8.08 | 7.92 | 7.97 | 7.68 | 2,052 |
08 Feb 2024 | 7.95 | 8.18 | 7.95 | 8.18 | 7.88 | 1,750 |
07 Feb 2024 | 8.20 | 8.21 | 7.96 | 8.03 | 7.74 | 4,995 |
06 Feb 2024 | 8.00 | 8.27 | 7.96 | 8.24 | 7.94 | 816 |
05 Feb 2024 | 8.19 | 8.20 | 8.04 | 8.10 | 7.81 | 1,756 |
02 Feb 2024 | 8.31 | 8.31 | 8.17 | 8.28 | 7.98 | 494 |
01 Feb 2024 | 8.50 | 8.50 | 8.27 | 8.40 | 8.10 | 1,739 |
31 Jan 2024 | 8.78 | 8.80 | 8.58 | 8.69 | 8.38 | 861 |
30 Jan 2024 | 8.80 | 8.82 | 8.68 | 8.80 | 8.48 | 314 |
29 Jan 2024 | 8.87 | 8.91 | 8.73 | 8.81 | 8.49 | 2,712 |
26 Jan 2024 | 8.98 | 9.05 | 8.87 | 8.89 | 8.57 | 466 |
25 Jan 2024 | 8.99 | 8.99 | 8.89 | 8.92 | 8.60 | 2,091 |
24 Jan 2024 | 9.05 | 9.05 | 8.81 | 8.81 | 8.49 | 364 |
23 Jan 2024 | 9.01 | 9.03 | 8.82 | 8.83 | 8.51 | 151 |
22 Jan 2024 | 8.98 | 9.06 | 8.85 | 8.87 | 8.55 | 894 |
19 Jan 2024 | 8.81 | 8.90 | 8.71 | 8.90 | 8.57 | 3,309 |
18 Jan 2024 | 8.79 | 8.79 | 8.64 | 8.70 | 8.39 | 196 |
17 Jan 2024 | 8.85 | 9.00 | 8.55 | 8.58 | 8.27 | 3,053 |
16 Jan 2024 | 9.25 | 9.33 | 9.06 | 9.06 | 8.73 | 3,812 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 9.56 | 9.72 | 9.32 | 9.35 | 9.01 | 609 |
11 Jan 2024 | 9.51 | 9.57 | 9.24 | 9.25 | 8.91 | 9,616 |
11 Jan 2024 | 0.354 Dividend | |||||
10 Jan 2024 | 9.90 | 10.04 | 9.90 | 10.00 | 9.30 | 15,248 |
09 Jan 2024 | 10.05 | 10.05 | 9.89 | 10.03 | 9.32 | 10,053 |
08 Jan 2024 | 9.74 | 9.99 | 9.69 | 9.93 | 9.23 | 3,874 |
05 Jan 2024 | 9.73 | 9.92 | 9.60 | 9.83 | 9.14 | 7,236 |
04 Jan 2024 | 9.68 | 9.84 | 9.61 | 9.73 | 9.04 | 9,966 |
03 Jan 2024 | 9.71 | 9.80 | 9.61 | 9.80 | 9.11 | 2,520 |
02 Jan 2024 | 9.87 | 10.11 | 9.78 | 9.97 | 9.26 | 1,776 |
29 Dec 2023 | 10.14 | 10.16 | 9.99 | 10.06 | 9.35 | 1,474 |
28 Dec 2023 | 9.98 | 10.08 | 9.97 | 10.02 | 9.31 | 1,247 |
27 Dec 2023 | 9.97 | 10.05 | 9.97 | 10.05 | 9.34 | 300 |
22 Dec 2023 | 9.76 | 9.94 | 9.75 | 9.84 | 9.15 | 3,709 |
21 Dec 2023 | 9.56 | 9.68 | 9.55 | 9.55 | 8.88 | 456 |
20 Dec 2023 | 9.43 | 9.70 | 9.43 | 9.65 | 8.97 | 1,327 |
19 Dec 2023 | 9.23 | 9.49 | 9.22 | 9.43 | 8.77 | 536 |
18 Dec 2023 | 9.30 | 9.30 | 9.15 | 9.19 | 8.54 | 812 |
15 Dec 2023 | 9.63 | 9.71 | 9.20 | 9.20 | 8.55 | 583 |
14 Dec 2023 | 9.70 | 9.91 | 9.60 | 9.60 | 8.92 | 879 |
13 Dec 2023 | 8.78 | 8.88 | 8.78 | 8.88 | 8.26 | 1,382 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |