Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
16 May 2024 | 7.98 | 7.98 | 7.89 | 7.90 | 7.90 | 763,497 |
15 May 2024 | 8.00 | 8.01 | 7.84 | 7.89 | 7.89 | 8,588,083 |
14 May 2024 | 8.12 | 8.13 | 7.96 | 7.97 | 7.97 | 9,105,535 |
13 May 2024 | 8.09 | 8.15 | 8.03 | 8.15 | 8.15 | 7,749,136 |
12 May 2024 | - | - | - | - | - | - |
09 May 2024 | 8.16 | 8.16 | 7.95 | 8.10 | 8.10 | 9,841,780 |
08 May 2024 | 8.04 | 8.19 | 8.00 | 8.19 | 8.19 | 9,292,004 |
07 May 2024 | 7.96 | 8.01 | 7.90 | 8.00 | 8.00 | 9,201,095 |
06 May 2024 | 7.81 | 7.95 | 7.81 | 7.95 | 7.95 | 8,912,249 |
05 May 2024 | - | - | - | - | - | - |
02 May 2024 | 7.70 | 7.90 | 7.65 | 7.90 | 7.90 | 9,976,051 |
01 May 2024 | 7.82 | 7.82 | 7.69 | 7.71 | 7.71 | 9,655,367 |
01 May 2024 | 0.5 Dividend | |||||
30 Apr 2024 | 8.12 | 8.24 | 8.12 | 8.21 | 7.71 | 19,347,636 |
29 Apr 2024 | 8.24 | 8.24 | 8.06 | 8.14 | 7.64 | 12,048,040 |
28 Apr 2024 | - | - | - | - | - | - |
25 Apr 2024 | 8.34 | 8.34 | 8.15 | 8.15 | 7.65 | 14,432,868 |
24 Apr 2024 | 8.38 | 8.43 | 8.23 | 8.23 | 7.73 | 15,855,232 |
23 Apr 2024 | 8.37 | 8.43 | 8.31 | 8.38 | 7.87 | 12,221,127 |
22 Apr 2024 | 8.30 | 8.42 | 8.25 | 8.30 | 7.79 | 12,466,225 |
21 Apr 2024 | - | - | - | - | - | - |
18 Apr 2024 | 8.35 | 8.48 | 8.33 | 8.38 | 7.87 | 10,250,195 |
17 Apr 2024 | 8.28 | 8.37 | 8.23 | 8.36 | 7.85 | 14,096,751 |
16 Apr 2024 | 8.41 | 8.47 | 8.20 | 8.28 | 7.78 | 18,476,804 |
15 Apr 2024 | 8.37 | 8.48 | 8.31 | 8.42 | 7.91 | 26,663,282 |
14 Apr 2024 | - | - | - | - | - | - |
11 Apr 2024 | - | - | - | - | - | - |
10 Apr 2024 | - | - | - | - | - | - |
09 Apr 2024 | - | - | - | - | - | - |
08 Apr 2024 | - | - | - | - | - | - |
07 Apr 2024 | - | - | - | - | - | - |
04 Apr 2024 | 8.56 | 8.64 | 8.49 | 8.50 | 7.98 | 8,418,416 |
03 Apr 2024 | 8.56 | 8.60 | 8.49 | 8.55 | 8.03 | 8,474,787 |
02 Apr 2024 | 8.31 | 8.58 | 8.31 | 8.58 | 8.06 | 17,273,868 |
01 Apr 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 7.65 | - |
31 Mar 2024 | - | - | - | - | - | - |
28 Mar 2024 | 8.22 | 8.25 | 8.15 | 8.15 | 7.65 | 9,612,732 |
27 Mar 2024 | 8.29 | 8.29 | 8.10 | 8.19 | 7.69 | 27,210,757 |
26 Mar 2024 | 8.36 | 8.45 | 8.20 | 8.25 | 7.75 | 16,530,806 |
25 Mar 2024 | 8.43 | 8.43 | 8.35 | 8.38 | 7.87 | 4,519,189 |
24 Mar 2024 | - | - | - | - | - | - |
21 Mar 2024 | 8.46 | 8.50 | 8.40 | 8.42 | 7.91 | 6,886,607 |
20 Mar 2024 | 8.42 | 8.48 | 8.34 | 8.46 | 7.94 | 9,963,106 |
19 Mar 2024 | 8.36 | 8.44 | 8.33 | 8.42 | 7.91 | 8,263,098 |
18 Mar 2024 | 8.22 | 8.40 | 8.14 | 8.40 | 7.89 | 9,347,804 |
17 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | 8.21 | 8.26 | 8.18 | 8.26 | 7.76 | 8,404,893 |
13 Mar 2024 | 8.21 | 8.25 | 8.16 | 8.21 | 7.71 | 7,377,598 |
12 Mar 2024 | 8.22 | 8.22 | 8.15 | 8.21 | 7.71 | 3,073,576 |
11 Mar 2024 | 8.19 | 8.26 | 8.13 | 8.21 | 7.71 | 7,145,174 |
10 Mar 2024 | - | - | - | - | - | - |
07 Mar 2024 | 8.08 | 8.22 | 8.07 | 8.11 | 7.62 | 5,764,180 |
06 Mar 2024 | 8.10 | 8.16 | 8.04 | 8.13 | 7.63 | 8,135,938 |
05 Mar 2024 | 8.31 | 8.32 | 8.08 | 8.08 | 7.59 | 7,087,341 |
04 Mar 2024 | 8.29 | 8.38 | 8.29 | 8.33 | 7.82 | 8,201,671 |
03 Mar 2024 | - | - | - | - | - | - |
29 Feb 2024 | 8.10 | 8.12 | 8.04 | 8.12 | 7.63 | 10,998,125 |
28 Feb 2024 | 8.08 | 8.15 | 8.02 | 8.10 | 7.61 | 8,744,469 |
27 Feb 2024 | 8.10 | 8.12 | 8.01 | 8.09 | 7.60 | 6,942,520 |
26 Feb 2024 | 8.01 | 8.13 | 8.01 | 8.10 | 7.61 | 5,280,730 |
25 Feb 2024 | - | - | - | - | - | - |
22 Feb 2024 | 8.10 | 8.13 | 7.97 | 8.04 | 7.55 | 10,773,275 |
21 Feb 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 7.70 | - |
20 Feb 2024 | 8.20 | 8.23 | 8.12 | 8.20 | 7.70 | 8,944,489 |
19 Feb 2024 | 8.15 | 8.22 | 8.13 | 8.20 | 7.70 | 7,098,875 |
18 Feb 2024 | - | - | - | - | - | - |
15 Feb 2024 | 8.02 | 8.05 | 7.95 | 8.05 | 7.56 | 10,293,131 |
14 Feb 2024 | 8.04 | 8.15 | 7.92 | 8.00 | 7.51 | 23,827,542 |
13 Feb 2024 | 7.90 | 7.99 | 7.86 | 7.86 | 7.38 | 10,750,866 |
12 Feb 2024 | 7.73 | 7.94 | 7.71 | 7.94 | 7.46 | 10,094,480 |
11 Feb 2024 | - | - | - | - | - | - |
08 Feb 2024 | 7.49 | 7.50 | 7.44 | 7.45 | 7.00 | 3,477,713 |
07 Feb 2024 | 7.43 | 7.43 | 7.43 | 7.43 | 6.98 | - |
06 Feb 2024 | 7.54 | 7.54 | 7.37 | 7.43 | 6.98 | 5,916,737 |
05 Feb 2024 | 7.49 | 7.59 | 7.49 | 7.52 | 7.06 | 6,723,385 |
04 Feb 2024 | - | - | - | - | - | - |
01 Feb 2024 | 7.49 | 7.54 | 7.43 | 7.54 | 7.08 | 7,136,138 |
31 Jan 2024 | 7.44 | 7.52 | 7.42 | 7.43 | 6.98 | 7,320,061 |
30 Jan 2024 | 7.39 | 7.55 | 7.39 | 7.42 | 6.97 | 5,069,733 |
29 Jan 2024 | 7.47 | 7.47 | 7.35 | 7.44 | 6.99 | 5,665,445 |
28 Jan 2024 | - | - | - | - | - | - |
25 Jan 2024 | 7.43 | 7.47 | 7.37 | 7.45 | 7.00 | 7,733,114 |
24 Jan 2024 | 7.40 | 7.58 | 7.38 | 7.40 | 6.95 | 15,743,545 |
23 Jan 2024 | 7.51 | 7.51 | 7.33 | 7.40 | 6.95 | 8,837,624 |
22 Jan 2024 | 7.56 | 7.67 | 7.46 | 7.46 | 7.01 | 6,535,200 |
21 Jan 2024 | - | - | - | - | - | - |
18 Jan 2024 | 7.70 | 7.70 | 7.52 | 7.52 | 7.06 | 9,285,505 |
17 Jan 2024 | 7.61 | 7.72 | 7.51 | 7.70 | 7.23 | 10,689,256 |
16 Jan 2024 | 7.69 | 7.70 | 7.62 | 7.65 | 7.18 | 5,593,314 |
15 Jan 2024 | 7.77 | 7.78 | 7.69 | 7.70 | 7.23 | 5,328,760 |
14 Jan 2024 | - | - | - | - | - | - |
11 Jan 2024 | 7.86 | 7.94 | 7.78 | 7.78 | 7.31 | 9,249,850 |
10 Jan 2024 | 7.90 | 7.94 | 7.89 | 7.90 | 7.42 | 5,251,114 |
09 Jan 2024 | 7.82 | 7.97 | 7.82 | 7.95 | 7.47 | 10,620,201 |
08 Jan 2024 | 7.66 | 7.91 | 7.66 | 7.87 | 7.39 | 9,011,978 |
07 Jan 2024 | - | - | - | - | - | - |
04 Jan 2024 | 7.83 | 7.83 | 7.69 | 7.70 | 7.23 | 11,423,272 |
03 Jan 2024 | 7.94 | 8.04 | 7.81 | 7.82 | 7.34 | 13,232,147 |
02 Jan 2024 | 7.90 | 7.98 | 7.75 | 7.98 | 7.49 | 9,399,854 |
01 Jan 2024 | 7.92 | 7.92 | 7.92 | 7.92 | 7.44 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |