Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 7.89 | 7.91 | 7.82 | 7.91 | 7.91 | 3,349,742 |
27 Mar 2024 | 7.89 | 7.91 | 7.82 | 7.91 | 7.91 | 3,477,281 |
26 Mar 2024 | 7.76 | 7.82 | 7.73 | 7.77 | 7.77 | 2,047,601 |
25 Mar 2024 | 7.79 | 7.86 | 7.75 | 7.80 | 7.80 | 2,264,750 |
24 Mar 2024 | 7.73 | 7.86 | 7.67 | 7.83 | 7.83 | 1,759,902 |
21 Mar 2024 | 7.65 | 7.77 | 7.65 | 7.72 | 7.72 | 2,812,648 |
20 Mar 2024 | 7.69 | 7.75 | 7.61 | 7.71 | 7.71 | 3,820,514 |
19 Mar 2024 | 7.63 | 7.67 | 7.59 | 7.66 | 7.66 | 2,147,528 |
18 Mar 2024 | 7.58 | 7.65 | 7.55 | 7.62 | 7.62 | 2,428,899 |
17 Mar 2024 | 7.56 | 7.59 | 7.45 | 7.56 | 7.56 | 2,550,125 |
14 Mar 2024 | 7.43 | 7.64 | 7.40 | 7.57 | 7.57 | 8,484,340 |
13 Mar 2024 | 7.56 | 7.64 | 7.49 | 7.50 | 7.50 | 3,001,066 |
12 Mar 2024 | 7.65 | 7.77 | 7.59 | 7.59 | 7.59 | 2,754,880 |
11 Mar 2024 | 7.70 | 7.73 | 7.64 | 7.64 | 7.64 | 2,273,790 |
10 Mar 2024 | 7.58 | 7.78 | 7.56 | 7.73 | 7.73 | 3,350,639 |
07 Mar 2024 | 7.45 | 7.63 | 7.43 | 7.62 | 7.62 | 3,789,295 |
06 Mar 2024 | 7.35 | 7.43 | 7.28 | 7.41 | 7.41 | 3,755,963 |
05 Mar 2024 | 7.26 | 7.36 | 7.20 | 7.32 | 7.32 | 2,766,843 |
04 Mar 2024 | 7.28 | 7.35 | 7.24 | 7.28 | 7.28 | 2,371,189 |
03 Mar 2024 | 7.34 | 7.38 | 7.26 | 7.26 | 7.26 | 2,181,687 |
29 Feb 2024 | 7.34 | 7.41 | 7.21 | 7.27 | 7.27 | 3,271,065 |
28 Feb 2024 | 7.37 | 7.40 | 7.26 | 7.36 | 7.36 | 17,980,483 |
27 Feb 2024 | 7.35 | 7.44 | 7.26 | 7.40 | 7.40 | 2,947,251 |
26 Feb 2024 | 7.37 | 7.40 | 7.31 | 7.32 | 7.32 | 2,317,638 |
25 Feb 2024 | 7.43 | 7.49 | 7.30 | 7.37 | 7.37 | 1,532,206 |
22 Feb 2024 | 7.49 | 7.53 | 7.38 | 7.38 | 7.38 | 2,692,616 |
21 Feb 2024 | 7.50 | 7.50 | 7.34 | 7.40 | 7.40 | 4,118,683 |
20 Feb 2024 | 7.67 | 7.68 | 7.44 | 7.47 | 7.47 | 2,713,825 |
19 Feb 2024 | 7.73 | 7.73 | 7.55 | 7.63 | 7.63 | 1,458,373 |
18 Feb 2024 | 7.86 | 7.87 | 7.61 | 7.65 | 7.65 | 2,264,893 |
15 Feb 2024 | 8.03 | 8.04 | 7.85 | 7.86 | 7.86 | 3,040,160 |
14 Feb 2024 | 7.87 | 7.96 | 7.84 | 7.91 | 7.91 | 2,235,456 |
13 Feb 2024 | 7.75 | 7.98 | 7.69 | 7.81 | 7.81 | 3,506,274 |
12 Feb 2024 | 7.88 | 7.97 | 7.84 | 7.94 | 7.94 | 2,220,464 |
11 Feb 2024 | 7.83 | 7.89 | 7.78 | 7.88 | 7.88 | 2,123,320 |
08 Feb 2024 | 7.72 | 7.87 | 7.71 | 7.85 | 7.85 | 3,303,751 |
07 Feb 2024 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | - |
06 Feb 2024 | 7.58 | 7.60 | 7.49 | 7.58 | 7.58 | 3,700,342 |
05 Feb 2024 | 7.46 | 7.50 | 7.40 | 7.47 | 7.47 | 2,991,565 |
04 Feb 2024 | 7.55 | 7.59 | 7.50 | 7.57 | 7.57 | 2,153,168 |
01 Feb 2024 | 7.69 | 7.76 | 7.67 | 7.69 | 7.69 | 3,032,558 |
31 Jan 2024 | 7.70 | 7.75 | 7.58 | 7.63 | 7.63 | 3,955,291 |
30 Jan 2024 | 7.60 | 7.82 | 7.57 | 7.80 | 7.80 | 4,250,013 |
29 Jan 2024 | 7.60 | 7.65 | 7.54 | 7.60 | 7.60 | 2,129,982 |
28 Jan 2024 | 7.44 | 7.57 | 7.40 | 7.56 | 7.56 | 3,429,394 |
24 Jan 2024 | 7.37 | 7.39 | 7.29 | 7.38 | 7.38 | 2,457,442 |
23 Jan 2024 | 7.33 | 7.39 | 7.24 | 7.39 | 7.39 | 2,424,786 |
22 Jan 2024 | 7.37 | 7.40 | 7.29 | 7.33 | 7.33 | 2,449,643 |
21 Jan 2024 | 7.31 | 7.42 | 7.27 | 7.40 | 7.40 | 3,584,085 |
18 Jan 2024 | 7.38 | 7.39 | 7.23 | 7.25 | 7.25 | 2,259,169 |
17 Jan 2024 | 7.33 | 7.41 | 7.25 | 7.25 | 7.25 | 4,264,860 |
16 Jan 2024 | 7.52 | 7.53 | 7.44 | 7.48 | 7.48 | 2,756,677 |
15 Jan 2024 | 7.61 | 7.65 | 7.51 | 7.55 | 7.55 | 4,819,244 |
14 Jan 2024 | 7.66 | 7.67 | 7.59 | 7.60 | 7.60 | 295,933 |
11 Jan 2024 | 7.63 | 7.66 | 7.59 | 7.65 | 7.65 | 1,705,232 |
10 Jan 2024 | 7.69 | 7.69 | 7.62 | 7.65 | 7.65 | 1,670,231 |
09 Jan 2024 | 7.62 | 7.66 | 7.57 | 7.64 | 7.64 | 1,722,962 |
08 Jan 2024 | 7.60 | 7.63 | 7.57 | 7.59 | 7.59 | 2,449,419 |
07 Jan 2024 | 7.50 | 7.58 | 7.49 | 7.52 | 7.52 | 1,795,000 |
04 Jan 2024 | 7.51 | 7.58 | 7.49 | 7.54 | 7.54 | 1,131,055 |
03 Jan 2024 | 7.51 | 7.55 | 7.42 | 7.50 | 7.50 | 2,266,542 |
02 Jan 2024 | 7.59 | 7.62 | 7.51 | 7.51 | 7.51 | 1,648,871 |
01 Jan 2024 | 7.68 | 7.72 | 7.59 | 7.62 | 7.62 | 1,875,565 |
28 Dec 2023 | 7.67 | 7.72 | 7.62 | 7.68 | 7.68 | 2,665,427 |
27 Dec 2023 | 7.74 | 7.74 | 7.55 | 7.66 | 7.66 | 2,522,952 |
27 Dec 2023 | 0.267 Dividend | |||||
26 Dec 2023 | 7.77 | 7.84 | 7.73 | 7.83 | 7.56 | 1,530,900 |
21 Dec 2023 | 7.70 | 7.74 | 7.63 | 7.71 | 7.45 | 2,071,437 |
20 Dec 2023 | 7.75 | 7.79 | 7.68 | 7.68 | 7.42 | 3,257,578 |
19 Dec 2023 | 7.70 | 7.79 | 7.64 | 7.79 | 7.52 | 2,782,649 |
18 Dec 2023 | 7.55 | 7.63 | 7.51 | 7.62 | 7.36 | 3,696,068 |
17 Dec 2023 | 7.65 | 7.69 | 7.51 | 7.56 | 7.30 | 4,664,732 |
14 Dec 2023 | 8.00 | 8.07 | 7.65 | 7.70 | 7.44 | 11,189,207 |
13 Dec 2023 | 7.72 | 8.00 | 7.68 | 7.94 | 7.67 | 6,513,102 |
12 Dec 2023 | 7.59 | 7.60 | 7.50 | 7.51 | 7.25 | 4,070,969 |
11 Dec 2023 | 7.41 | 7.59 | 7.37 | 7.56 | 7.30 | 5,032,809 |
10 Dec 2023 | 7.47 | 7.47 | 7.31 | 7.35 | 7.10 | 2,776,455 |
07 Dec 2023 | 7.23 | 7.29 | 7.18 | 7.29 | 7.04 | 2,174,978 |
06 Dec 2023 | 7.24 | 7.32 | 7.19 | 7.22 | 6.97 | 2,930,592 |
05 Dec 2023 | 7.02 | 7.27 | 7.02 | 7.23 | 6.98 | 3,990,578 |
04 Dec 2023 | 7.12 | 7.15 | 6.99 | 7.02 | 6.78 | 4,387,478 |
03 Dec 2023 | 7.03 | 7.17 | 7.02 | 7.12 | 6.88 | 3,907,847 |
30 Nov 2023 | 7.02 | 7.07 | 6.89 | 6.95 | 6.71 | 3,547,101 |
29 Nov 2023 | 7.03 | 7.06 | 6.92 | 7.04 | 6.80 | 13,518,392 |
28 Nov 2023 | 6.89 | 7.12 | 6.88 | 7.00 | 6.76 | 3,748,063 |
27 Nov 2023 | 6.91 | 6.98 | 6.87 | 6.90 | 6.66 | 4,029,067 |
26 Nov 2023 | 7.05 | 7.05 | 6.85 | 6.87 | 6.64 | 2,742,925 |
23 Nov 2023 | 6.96 | 6.99 | 6.92 | 6.99 | 6.75 | 1,132,469 |
22 Nov 2023 | 6.95 | 6.99 | 6.90 | 6.96 | 6.72 | 3,526,408 |
21 Nov 2023 | 6.97 | 7.03 | 6.86 | 6.88 | 6.65 | 4,522,280 |
20 Nov 2023 | 7.09 | 7.11 | 7.00 | 7.00 | 6.76 | 5,345,662 |
19 Nov 2023 | 7.21 | 7.23 | 7.07 | 7.07 | 6.83 | 2,459,417 |
16 Nov 2023 | 7.15 | 7.20 | 7.11 | 7.15 | 6.91 | 3,190,991 |
15 Nov 2023 | 7.33 | 7.33 | 7.13 | 7.17 | 6.93 | 4,319,067 |
14 Nov 2023 | 6.94 | 6.94 | 6.94 | 6.94 | 6.70 | - |
13 Nov 2023 | 6.93 | 7.02 | 6.92 | 6.94 | 6.70 | 2,898,463 |
12 Nov 2023 | 7.10 | 7.16 | 6.90 | 6.90 | 6.66 | 1,601,574 |
09 Nov 2023 | 6.99 | 7.10 | 6.97 | 7.08 | 6.84 | 2,319,030 |
08 Nov 2023 | 6.97 | 7.02 | 6.92 | 7.00 | 6.76 | 4,146,144 |
07 Nov 2023 | 6.81 | 6.92 | 6.76 | 6.92 | 6.68 | 3,588,106 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |