Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 7.77 | 7.89 | 7.77 | 7.82 | 7.82 | 182,194 |
07 May 2024 | 7.92 | 7.94 | 7.80 | 7.81 | 7.81 | 1,252,742 |
06 May 2024 | 7.81 | 7.90 | 7.75 | 7.90 | 7.90 | 1,067,700 |
03 May 2024 | 7.79 | 7.86 | 7.72 | 7.86 | 7.86 | 881,903 |
02 May 2024 | 7.78 | 7.82 | 7.69 | 7.74 | 7.74 | 656,866 |
01 May 2024 | 7.82 | 7.82 | 7.74 | 7.78 | 7.78 | 340,483 |
30 Apr 2024 | 7.88 | 7.88 | 7.75 | 7.85 | 7.85 | 1,345,473 |
29 Apr 2024 | 7.80 | 7.89 | 7.75 | 7.85 | 7.85 | 944,552 |
26 Apr 2024 | 7.85 | 7.90 | 7.72 | 7.75 | 7.75 | 581,791 |
24 Apr 2024 | 7.75 | 7.91 | 7.73 | 7.87 | 7.87 | 653,124 |
23 Apr 2024 | 7.95 | 7.99 | 7.75 | 7.79 | 7.79 | 741,910 |
22 Apr 2024 | 7.85 | 7.97 | 7.83 | 7.97 | 7.97 | 362,250 |
19 Apr 2024 | 7.95 | 7.99 | 7.71 | 7.85 | 7.85 | 871,807 |
18 Apr 2024 | 8.00 | 8.02 | 7.91 | 7.99 | 7.99 | 474,671 |
17 Apr 2024 | 7.95 | 8.19 | 7.95 | 8.03 | 8.03 | 717,713 |
16 Apr 2024 | 8.13 | 8.13 | 7.95 | 8.01 | 8.01 | 590,291 |
15 Apr 2024 | 8.00 | 8.12 | 7.95 | 8.09 | 8.09 | 852,239 |
12 Apr 2024 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | - |
11 Apr 2024 | 8.18 | 8.18 | 8.05 | 8.06 | 8.06 | 1,546,663 |
10 Apr 2024 | 8.15 | 8.27 | 8.15 | 8.26 | 8.26 | 261,372 |
09 Apr 2024 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | - |
08 Apr 2024 | 8.20 | 8.29 | 8.06 | 8.11 | 8.11 | 619,207 |
05 Apr 2024 | 8.30 | 8.32 | 8.20 | 8.26 | 8.26 | 436,275 |
04 Apr 2024 | 8.25 | 8.40 | 8.22 | 8.36 | 8.36 | 536,349 |
03 Apr 2024 | 8.30 | 8.34 | 8.25 | 8.33 | 8.33 | 1,127,501 |
02 Apr 2024 | 8.30 | 8.36 | 8.30 | 8.35 | 8.35 | 774,847 |
28 Mar 2024 | 8.30 | 8.43 | 8.15 | 8.35 | 8.35 | 2,979,137 |
27 Mar 2024 | 8.20 | 8.31 | 8.14 | 8.30 | 8.30 | 2,298,937 |
26 Mar 2024 | 8.20 | 8.34 | 8.12 | 8.20 | 8.20 | 972,470 |
25 Mar 2024 | 8.25 | 8.31 | 8.10 | 8.25 | 8.25 | 2,143,014 |
22 Mar 2024 | 8.26 | 8.32 | 8.13 | 8.18 | 8.18 | 713,050 |
21 Mar 2024 | 8.23 | 8.37 | 8.22 | 8.32 | 8.32 | 848,449 |
20 Mar 2024 | 8.15 | 8.27 | 8.15 | 8.27 | 8.27 | 1,033,455 |
19 Mar 2024 | 8.17 | 8.22 | 8.10 | 8.20 | 8.20 | 947,240 |
19 Mar 2024 | 0.0675 Dividend | |||||
18 Mar 2024 | 8.18 | 8.24 | 8.13 | 8.16 | 8.09 | 1,384,099 |
15 Mar 2024 | 8.13 | 8.30 | 8.13 | 8.24 | 8.17 | 3,846,470 |
14 Mar 2024 | 8.11 | 8.20 | 8.05 | 8.15 | 8.08 | 1,267,144 |
13 Mar 2024 | 8.29 | 8.29 | 8.10 | 8.16 | 8.09 | 727,158 |
12 Mar 2024 | 8.19 | 8.26 | 8.16 | 8.26 | 8.19 | 424,336 |
11 Mar 2024 | 8.15 | 8.19 | 8.10 | 8.16 | 8.09 | 695,532 |
08 Mar 2024 | 8.10 | 8.18 | 8.06 | 8.18 | 8.11 | 1,938,971 |
07 Mar 2024 | 8.10 | 8.17 | 8.05 | 8.13 | 8.06 | 405,318 |
06 Mar 2024 | 8.02 | 8.07 | 8.00 | 8.05 | 7.98 | 1,133,410 |
05 Mar 2024 | 8.16 | 8.16 | 8.03 | 8.03 | 7.97 | 705,093 |
04 Mar 2024 | 8.15 | 8.18 | 8.07 | 8.17 | 8.10 | 1,229,964 |
01 Mar 2024 | 8.09 | 8.13 | 8.06 | 8.13 | 8.06 | 976,499 |
29 Feb 2024 | 8.10 | 8.18 | 8.07 | 8.10 | 8.03 | 5,879,717 |
28 Feb 2024 | 8.11 | 8.20 | 8.06 | 8.17 | 8.10 | 941,724 |
27 Feb 2024 | 8.10 | 8.20 | 8.05 | 8.12 | 8.05 | 618,234 |
26 Feb 2024 | 8.07 | 8.16 | 8.06 | 8.16 | 8.10 | 957,355 |
23 Feb 2024 | 8.20 | 8.20 | 8.05 | 8.13 | 8.06 | 1,095,669 |
22 Feb 2024 | 8.11 | 8.20 | 8.09 | 8.15 | 8.08 | 2,030,910 |
21 Feb 2024 | 8.02 | 8.07 | 7.97 | 8.05 | 7.98 | 1,553,331 |
20 Feb 2024 | 8.09 | 8.14 | 8.03 | 8.05 | 7.98 | 847,840 |
19 Feb 2024 | 8.20 | 8.20 | 8.10 | 8.15 | 8.08 | 395,133 |
16 Feb 2024 | 8.13 | 8.20 | 8.12 | 8.15 | 8.08 | 1,263,682 |
15 Feb 2024 | 8.15 | 8.19 | 8.10 | 8.16 | 8.09 | 1,681,343 |
14 Feb 2024 | 8.20 | 8.20 | 8.00 | 8.15 | 8.08 | 1,010,852 |
13 Feb 2024 | 8.26 | 8.29 | 8.01 | 8.18 | 8.11 | 1,650,309 |
12 Feb 2024 | 8.35 | 8.43 | 8.28 | 8.30 | 8.23 | 630,921 |
09 Feb 2024 | 8.41 | 8.44 | 8.35 | 8.38 | 8.31 | 751,136 |
08 Feb 2024 | 8.47 | 8.55 | 8.41 | 8.43 | 8.36 | 908,857 |
07 Feb 2024 | 8.46 | 8.59 | 8.43 | 8.50 | 8.43 | 1,843,491 |
05 Feb 2024 | 8.50 | 8.60 | 8.45 | 8.53 | 8.46 | 961,757 |
02 Feb 2024 | 8.48 | 8.58 | 8.48 | 8.52 | 8.45 | 538,490 |
01 Feb 2024 | 8.48 | 8.54 | 8.40 | 8.54 | 8.47 | 802,758 |
31 Jan 2024 | 8.45 | 8.46 | 8.40 | 8.44 | 8.37 | 3,012,138 |
30 Jan 2024 | 8.53 | 8.60 | 8.41 | 8.45 | 8.38 | 3,170,632 |
29 Jan 2024 | 8.47 | 8.59 | 8.47 | 8.59 | 8.52 | 498,282 |
26 Jan 2024 | 8.53 | 8.53 | 8.45 | 8.47 | 8.39 | 739,021 |
25 Jan 2024 | 8.52 | 8.58 | 8.46 | 8.52 | 8.45 | 946,751 |
24 Jan 2024 | 8.52 | 8.60 | 8.48 | 8.58 | 8.51 | 558,617 |
23 Jan 2024 | 8.56 | 8.58 | 8.46 | 8.58 | 8.51 | 846,874 |
22 Jan 2024 | 8.53 | 8.60 | 8.48 | 8.58 | 8.51 | 473,994 |
19 Jan 2024 | 8.55 | 8.59 | 8.48 | 8.53 | 8.46 | 570,162 |
18 Jan 2024 | 8.60 | 8.60 | 8.44 | 8.48 | 8.41 | 1,414,715 |
17 Jan 2024 | 8.57 | 8.64 | 8.51 | 8.63 | 8.56 | 1,158,005 |
16 Jan 2024 | 8.56 | 8.60 | 8.52 | 8.56 | 8.49 | 330,702 |
15 Jan 2024 | 8.69 | 8.69 | 8.58 | 8.61 | 8.54 | 61,002 |
12 Jan 2024 | 8.68 | 8.78 | 8.66 | 8.69 | 8.62 | 458,271 |
11 Jan 2024 | 8.60 | 8.75 | 8.52 | 8.75 | 8.68 | 468,549 |
10 Jan 2024 | 8.52 | 8.61 | 8.40 | 8.57 | 8.50 | 375,905 |
09 Jan 2024 | 8.35 | 8.59 | 8.32 | 8.59 | 8.52 | 680,956 |
08 Jan 2024 | 8.39 | 8.40 | 8.35 | 8.39 | 8.32 | 362,446 |
05 Jan 2024 | 8.43 | 8.48 | 8.35 | 8.40 | 8.33 | 551,432 |
04 Jan 2024 | 8.50 | 8.55 | 8.35 | 8.40 | 8.33 | 846,241 |
03 Jan 2024 | 8.71 | 8.80 | 8.56 | 8.56 | 8.49 | 951,077 |
29 Dec 2023 | 8.80 | 8.80 | 8.75 | 8.80 | 8.73 | 828,347 |
28 Dec 2023 | 8.52 | 8.80 | 8.52 | 8.79 | 8.72 | 604,763 |
27 Dec 2023 | 8.45 | 8.61 | 8.43 | 8.59 | 8.52 | 662,207 |
22 Dec 2023 | 8.52 | 8.59 | 8.51 | 8.52 | 8.45 | 281,218 |
21 Dec 2023 | 8.53 | 8.62 | 8.40 | 8.56 | 8.49 | 655,406 |
20 Dec 2023 | 8.57 | 8.65 | 8.50 | 8.50 | 8.43 | 949,320 |
19 Dec 2023 | 8.43 | 8.60 | 8.38 | 8.60 | 8.53 | 1,227,852 |
18 Dec 2023 | 8.42 | 8.47 | 8.35 | 8.45 | 8.38 | 469,358 |
15 Dec 2023 | 8.44 | 8.60 | 8.40 | 8.42 | 8.35 | 6,564,795 |
14 Dec 2023 | 8.61 | 8.67 | 8.42 | 8.44 | 8.37 | 1,559,231 |
13 Dec 2023 | 8.50 | 8.67 | 8.37 | 8.63 | 8.56 | 1,255,974 |
12 Dec 2023 | 8.23 | 8.30 | 8.21 | 8.30 | 8.23 | 1,042,533 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |