Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 9.75 | 9.84 | 9.58 | 9.58 | 9.58 | 1,827 |
29 Apr 2024 | 9.68 | 9.77 | 9.64 | 9.77 | 9.77 | 625 |
26 Apr 2024 | 9.67 | 9.81 | 9.65 | 9.68 | 9.68 | 5,521 |
25 Apr 2024 | 9.73 | 9.78 | 9.61 | 9.70 | 9.70 | 58,622 |
24 Apr 2024 | 9.69 | 9.75 | 9.54 | 9.72 | 9.72 | 67,266 |
23 Apr 2024 | 9.76 | 9.80 | 9.71 | 9.75 | 9.75 | 27,433 |
22 Apr 2024 | 9.78 | 9.79 | 9.50 | 9.74 | 9.74 | 109 |
19 Apr 2024 | 9.65 | 9.72 | 9.66 | 9.71 | 9.71 | 78 |
18 Apr 2024 | 9.66 | 9.69 | 9.69 | 9.69 | 9.69 | 42 |
17 Apr 2024 | 9.66 | 9.67 | 9.67 | 9.67 | 9.67 | 59 |
16 Apr 2024 | 9.75 | 9.80 | 9.65 | 9.67 | 9.67 | 642 |
15 Apr 2024 | 9.74 | 9.77 | 9.69 | 9.73 | 9.73 | 257 |
12 Apr 2024 | 9.77 | 9.83 | 9.72 | 9.72 | 9.72 | 71 |
11 Apr 2024 | 9.81 | 9.84 | 9.78 | 9.82 | 9.82 | 1,909 |
10 Apr 2024 | 9.75 | 9.87 | 9.80 | 9.81 | 9.81 | 229,722 |
09 Apr 2024 | 9.84 | 9.90 | 9.76 | 9.84 | 9.84 | 651 |
08 Apr 2024 | 9.85 | 9.96 | 9.75 | 9.84 | 9.84 | 451 |
05 Apr 2024 | 9.91 | 9.93 | 9.82 | 9.82 | 9.82 | 150,035 |
04 Apr 2024 | 9.99 | 10.02 | 9.97 | 9.97 | 9.97 | 4,036 |
03 Apr 2024 | 10.03 | 10.04 | 9.99 | 10.00 | 10.00 | 1,824 |
02 Apr 2024 | 9.88 | 10.08 | 9.87 | 10.02 | 10.02 | 21,894 |
28 Mar 2024 | 9.88 | 9.91 | 9.83 | 9.83 | 9.83 | 759 |
27 Mar 2024 | 9.81 | 9.90 | 9.80 | 9.87 | 9.87 | 2,139 |
26 Mar 2024 | 9.56 | 9.82 | 9.56 | 9.80 | 9.80 | 1,092 |
25 Mar 2024 | 9.55 | 9.58 | 9.49 | 9.55 | 9.55 | 1,029 |
22 Mar 2024 | 9.57 | 9.60 | 9.52 | 9.52 | 9.52 | 829 |
21 Mar 2024 | 9.55 | 9.62 | 9.52 | 9.56 | 9.56 | 1,522 |
20 Mar 2024 | 9.45 | 9.51 | 9.51 | 9.51 | 9.51 | 544 |
19 Mar 2024 | 9.47 | 9.48 | 9.40 | 9.41 | 9.41 | 1,677 |
18 Mar 2024 | 9.44 | 9.51 | 9.41 | 9.44 | 9.44 | 9,759 |
15 Mar 2024 | 9.41 | 9.47 | 9.38 | 9.42 | 9.42 | 11,858 |
14 Mar 2024 | 9.48 | 9.48 | 9.35 | 9.35 | 9.35 | 1,842 |
13 Mar 2024 | 9.47 | 9.52 | 9.41 | 9.44 | 9.44 | 144 |
12 Mar 2024 | 9.45 | 9.51 | 9.45 | 9.51 | 9.51 | 2 |
11 Mar 2024 | 9.40 | 9.48 | 9.39 | 9.42 | 9.42 | 597 |
08 Mar 2024 | 9.46 | 9.48 | 9.39 | 9.39 | 9.39 | 22 |
07 Mar 2024 | 9.41 | 9.49 | 9.41 | 9.45 | 9.45 | 136 |
06 Mar 2024 | 9.41 | 9.43 | 9.39 | 9.42 | 9.42 | 292 |
05 Mar 2024 | 9.40 | 9.42 | 9.40 | 9.40 | 9.40 | 240 |
04 Mar 2024 | 9.43 | 9.45 | 9.38 | 9.38 | 9.38 | 371 |
01 Mar 2024 | 9.48 | 9.50 | 9.44 | 9.44 | 9.44 | 289 |
29 Feb 2024 | 9.30 | 9.50 | 9.28 | 9.45 | 9.45 | 4,088 |
28 Feb 2024 | 9.46 | 9.56 | 9.28 | 9.29 | 9.29 | 6,609 |
27 Feb 2024 | 9.55 | 9.69 | 9.47 | 9.47 | 9.47 | 2,303 |
26 Feb 2024 | 9.65 | 9.74 | 9.52 | 9.57 | 9.57 | 406 |
23 Feb 2024 | 9.52 | 9.74 | 9.35 | 9.74 | 9.74 | 2,949 |
22 Feb 2024 | 9.43 | 9.45 | 9.40 | 9.42 | 9.42 | 1,904 |
21 Feb 2024 | 9.43 | 9.45 | 9.39 | 9.39 | 9.39 | 93 |
20 Feb 2024 | 9.43 | 9.40 | 9.39 | 9.40 | 9.40 | 149 |
19 Feb 2024 | 9.39 | 9.46 | 9.38 | 9.45 | 9.45 | 4,234 |
16 Feb 2024 | 9.30 | 9.40 | 9.24 | 9.38 | 9.38 | 3,262 |
15 Feb 2024 | 9.25 | 9.34 | 9.24 | 9.26 | 9.26 | 1,830 |
14 Feb 2024 | 9.27 | 9.29 | 9.22 | 9.22 | 9.22 | 470 |
13 Feb 2024 | 9.26 | 9.29 | 9.20 | 9.22 | 9.22 | 1,304 |
12 Feb 2024 | 9.16 | 9.26 | 9.11 | 9.24 | 9.24 | 61 |
09 Feb 2024 | 9.15 | 9.19 | 9.15 | 9.15 | 9.15 | 2,271 |
08 Feb 2024 | 9.36 | 9.39 | 9.14 | 9.19 | 9.19 | 2,087 |
07 Feb 2024 | 9.22 | 9.36 | 9.08 | 9.36 | 9.36 | 3,909 |
06 Feb 2024 | 9.16 | 9.20 | 9.05 | 9.12 | 9.12 | 3,332 |
05 Feb 2024 | 9.17 | 9.40 | 9.09 | 9.15 | 9.15 | 3,237 |
02 Feb 2024 | 9.43 | 9.40 | 9.08 | 9.10 | 9.10 | 166 |
01 Feb 2024 | 9.40 | 9.45 | 9.38 | 9.42 | 9.42 | 8,917 |
31 Jan 2024 | 9.43 | 9.47 | 9.42 | 9.45 | 9.45 | 1,332 |
30 Jan 2024 | 9.43 | 9.50 | 9.35 | 9.46 | 9.46 | 1,039 |
29 Jan 2024 | 9.35 | 9.42 | 9.36 | 9.41 | 9.41 | 1,693 |
26 Jan 2024 | 9.27 | 9.35 | 9.27 | 9.35 | 9.35 | 2,916 |
25 Jan 2024 | 9.36 | 9.36 | 9.25 | 9.29 | 9.29 | 46 |
24 Jan 2024 | 9.41 | 9.43 | 9.33 | 9.33 | 9.33 | 2,104 |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | 9.11 | 9.43 | 9.13 | 9.40 | 9.40 | 2,382 |
19 Jan 2024 | 9.11 | 9.14 | 9.07 | 9.10 | 9.10 | 3,389 |
18 Jan 2024 | 9.08 | 9.10 | 9.05 | 9.06 | 9.06 | 595 |
17 Jan 2024 | 9.11 | 9.14 | 9.04 | 9.08 | 9.08 | 1,562 |
16 Jan 2024 | 9.14 | 9.12 | 9.12 | 9.12 | 9.12 | 42 |
15 Jan 2024 | 9.11 | 9.15 | 9.12 | 9.15 | 9.15 | 475 |
12 Jan 2024 | 9.13 | 9.13 | 9.09 | 9.12 | 9.12 | 1,553 |
11 Jan 2024 | 9.14 | 9.14 | 9.07 | 9.07 | 9.07 | 1,692 |
10 Jan 2024 | 9.11 | 9.16 | 9.13 | 9.15 | 9.15 | 3,245 |
09 Jan 2024 | 9.14 | 9.16 | 9.07 | 9.10 | 9.10 | 4,038 |
08 Jan 2024 | 9.18 | 9.21 | 9.10 | 9.11 | 9.11 | 8,611 |
05 Jan 2024 | 9.22 | 9.19 | 9.15 | 9.17 | 9.17 | 979 |
04 Jan 2024 | 9.13 | 9.21 | 9.13 | 9.21 | 9.21 | 4,033 |
03 Jan 2024 | 9.17 | 9.20 | 9.09 | 9.10 | 9.10 | 2,417 |
02 Jan 2024 | 9.23 | 9.25 | 9.15 | 9.21 | 9.21 | 9,130 |
29 Dec 2023 | 9.15 | 9.22 | 9.14 | 9.14 | 9.14 | 4,381 |
28 Dec 2023 | 9.20 | 9.24 | 9.13 | 9.15 | 9.15 | 4,247 |
27 Dec 2023 | 9.17 | 9.21 | 9.16 | 9.18 | 9.18 | 6,632 |
22 Dec 2023 | 9.13 | 9.17 | 9.08 | 9.17 | 9.17 | 5,334 |
21 Dec 2023 | 9.10 | 9.15 | 9.09 | 9.12 | 9.12 | 4,313 |
20 Dec 2023 | 9.11 | 9.14 | 9.08 | 9.10 | 9.10 | 3,982 |
19 Dec 2023 | 9.18 | 9.22 | 9.11 | 9.13 | 9.13 | 11,022 |
18 Dec 2023 | 9.22 | 9.44 | 9.14 | 9.15 | 9.15 | 7,181 |
18 Dec 2023 | 0.09 Dividend | |||||
15 Dec 2023 | 9.43 | 9.45 | 9.31 | 9.31 | 9.22 | 14,179 |
14 Dec 2023 | 9.25 | 9.34 | 9.27 | 9.30 | 9.21 | 12,140 |
13 Dec 2023 | 9.19 | 9.28 | 9.22 | 9.22 | 9.13 | 6,847 |
12 Dec 2023 | 9.23 | 9.28 | 9.14 | 9.21 | 9.12 | 4,797 |
11 Dec 2023 | 9.18 | 9.35 | 9.16 | 9.29 | 9.20 | 9,322 |
08 Dec 2023 | 9.08 | 9.21 | 9.09 | 9.16 | 9.07 | 3,283 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |