Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | - | - | - | - | - | - |
27 Mar 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - |
26 Mar 2024 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | - |
25 Mar 2024 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | - |
22 Mar 2024 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | - |
21 Mar 2024 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | - |
20 Mar 2024 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | - |
19 Mar 2024 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | - |
18 Mar 2024 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | - |
15 Mar 2024 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | - |
14 Mar 2024 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | - |
13 Mar 2024 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | - |
12 Mar 2024 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | - |
11 Mar 2024 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | - |
08 Mar 2024 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | - |
07 Mar 2024 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | - |
06 Mar 2024 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | - |
05 Mar 2024 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | - |
04 Mar 2024 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | - |
01 Mar 2024 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | - |
29 Feb 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
28 Feb 2024 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | - |
27 Feb 2024 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | - |
26 Feb 2024 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | - |
23 Feb 2024 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | - |
22 Feb 2024 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | - |
21 Feb 2024 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | - |
20 Feb 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
16 Feb 2024 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | - |
15 Feb 2024 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | - |
14 Feb 2024 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | - |
13 Feb 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
12 Feb 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
09 Feb 2024 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | - |
08 Feb 2024 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | - |
07 Feb 2024 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | - |
06 Feb 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - |
05 Feb 2024 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | - |
02 Feb 2024 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | - |
01 Feb 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - |
31 Jan 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - |
30 Jan 2024 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | - |
29 Jan 2024 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | - |
26 Jan 2024 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | - |
25 Jan 2024 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | - |
24 Jan 2024 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | - |
23 Jan 2024 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | - |
22 Jan 2024 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | - |
19 Jan 2024 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | - |
18 Jan 2024 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | - |
17 Jan 2024 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | - |
16 Jan 2024 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | - |
12 Jan 2024 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | - |
11 Jan 2024 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | - |
10 Jan 2024 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | - |
09 Jan 2024 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | - |
08 Jan 2024 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | - |
05 Jan 2024 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | - |
04 Jan 2024 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | - |
03 Jan 2024 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | - |
02 Jan 2024 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | - |
29 Dec 2023 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | - |
28 Dec 2023 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | - |
28 Dec 2023 | 0.441 Dividend | |||||
27 Dec 2023 | 7.54 | 7.54 | 7.54 | 7.54 | 7.10 | - |
26 Dec 2023 | 7.54 | 7.54 | 7.54 | 7.54 | 7.10 | - |
22 Dec 2023 | 7.52 | 7.52 | 7.52 | 7.52 | 7.08 | - |
21 Dec 2023 | 7.53 | 7.53 | 7.53 | 7.53 | 7.09 | - |
20 Dec 2023 | 7.52 | 7.52 | 7.52 | 7.52 | 7.08 | - |
19 Dec 2023 | 7.53 | 7.53 | 7.53 | 7.53 | 7.09 | - |
18 Dec 2023 | 7.52 | 7.52 | 7.52 | 7.52 | 7.08 | - |
15 Dec 2023 | 7.51 | 7.51 | 7.51 | 7.51 | 7.07 | - |
14 Dec 2023 | 7.50 | 7.50 | 7.50 | 7.50 | 7.06 | - |
13 Dec 2023 | 7.49 | 7.49 | 7.49 | 7.49 | 7.05 | - |
12 Dec 2023 | 7.46 | 7.46 | 7.46 | 7.46 | 7.02 | - |
11 Dec 2023 | 7.46 | 7.46 | 7.46 | 7.46 | 7.02 | - |
08 Dec 2023 | 7.47 | 7.47 | 7.47 | 7.47 | 7.03 | - |
07 Dec 2023 | 7.45 | 7.45 | 7.45 | 7.45 | 7.01 | - |
06 Dec 2023 | 7.44 | 7.44 | 7.44 | 7.44 | 7.00 | - |
05 Dec 2023 | 7.44 | 7.44 | 7.44 | 7.44 | 7.00 | - |
04 Dec 2023 | 7.44 | 7.44 | 7.44 | 7.44 | 7.00 | - |
01 Dec 2023 | 7.42 | 7.42 | 7.42 | 7.42 | 6.99 | - |
30 Nov 2023 | 7.40 | 7.40 | 7.40 | 7.40 | 6.97 | - |
29 Nov 2023 | 7.44 | 7.44 | 7.44 | 7.44 | 7.00 | - |
28 Nov 2023 | 7.42 | 7.42 | 7.42 | 7.42 | 6.99 | - |
27 Nov 2023 | 7.42 | 7.42 | 7.42 | 7.42 | 6.99 | - |
24 Nov 2023 | 7.40 | 7.40 | 7.40 | 7.40 | 6.97 | - |
22 Nov 2023 | 7.37 | 7.37 | 7.37 | 7.37 | 6.94 | - |
21 Nov 2023 | 7.37 | 7.37 | 7.37 | 7.37 | 6.94 | - |
20 Nov 2023 | 7.33 | 7.33 | 7.33 | 7.33 | 6.90 | - |
17 Nov 2023 | 7.32 | 7.32 | 7.32 | 7.32 | 6.89 | - |
16 Nov 2023 | 7.31 | 7.31 | 7.31 | 7.31 | 6.88 | - |
15 Nov 2023 | 7.31 | 7.31 | 7.31 | 7.31 | 6.88 | - |
14 Nov 2023 | 7.27 | 7.27 | 7.27 | 7.27 | 6.84 | - |
13 Nov 2023 | 7.27 | 7.27 | 7.27 | 7.27 | 6.84 | - |
10 Nov 2023 | 7.28 | 7.28 | 7.28 | 7.28 | 6.85 | - |
09 Nov 2023 | 7.31 | 7.31 | 7.31 | 7.31 | 6.88 | - |
08 Nov 2023 | 7.32 | 7.32 | 7.32 | 7.32 | 6.89 | - |
07 Nov 2023 | 7.33 | 7.33 | 7.33 | 7.33 | 6.90 | - |
06 Nov 2023 | 7.29 | 7.29 | 7.29 | 7.29 | 6.86 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |