Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | - | - | - | - | - | - |
01 May 2024 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | - |
30 Apr 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - |
29 Apr 2024 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | - |
26 Apr 2024 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | - |
25 Apr 2024 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | - |
24 Apr 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
23 Apr 2024 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | - |
22 Apr 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - |
19 Apr 2024 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | - |
18 Apr 2024 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - |
17 Apr 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - |
16 Apr 2024 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | - |
15 Apr 2024 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | - |
12 Apr 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
11 Apr 2024 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | - |
10 Apr 2024 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - |
09 Apr 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - |
08 Apr 2024 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | - |
05 Apr 2024 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | - |
04 Apr 2024 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | - |
03 Apr 2024 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | - |
02 Apr 2024 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | - |
01 Apr 2024 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | - |
28 Mar 2024 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | - |
27 Mar 2024 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | - |
26 Mar 2024 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | - |
25 Mar 2024 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | - |
22 Mar 2024 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | - |
21 Mar 2024 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | - |
20 Mar 2024 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | - |
19 Mar 2024 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | - |
18 Mar 2024 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | - |
15 Mar 2024 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | - |
14 Mar 2024 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | - |
13 Mar 2024 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | - |
12 Mar 2024 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | - |
11 Mar 2024 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | - |
08 Mar 2024 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | - |
07 Mar 2024 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | - |
06 Mar 2024 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | - |
05 Mar 2024 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | - |
04 Mar 2024 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | - |
01 Mar 2024 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | - |
29 Feb 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - |
28 Feb 2024 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | - |
27 Feb 2024 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | - |
26 Feb 2024 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | - |
23 Feb 2024 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | - |
22 Feb 2024 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | - |
21 Feb 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - |
20 Feb 2024 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - |
16 Feb 2024 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | - |
15 Feb 2024 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | - |
14 Feb 2024 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - |
13 Feb 2024 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | - |
12 Feb 2024 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | - |
09 Feb 2024 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | - |
08 Feb 2024 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | - |
07 Feb 2024 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | - |
06 Feb 2024 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | - |
05 Feb 2024 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | - |
02 Feb 2024 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | - |
01 Feb 2024 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | - |
31 Jan 2024 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | - |
30 Jan 2024 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | - |
29 Jan 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - |
26 Jan 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - |
25 Jan 2024 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | - |
24 Jan 2024 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | - |
23 Jan 2024 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | - |
22 Jan 2024 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | - |
19 Jan 2024 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | - |
18 Jan 2024 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | - |
17 Jan 2024 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | - |
16 Jan 2024 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | - |
12 Jan 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
11 Jan 2024 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | - |
10 Jan 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
09 Jan 2024 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | - |
08 Jan 2024 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | - |
05 Jan 2024 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | - |
04 Jan 2024 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | - |
03 Jan 2024 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | - |
02 Jan 2024 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | - |
29 Dec 2023 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | - |
28 Dec 2023 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | - |
27 Dec 2023 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | - |
26 Dec 2023 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | - |
22 Dec 2023 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | - |
21 Dec 2023 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | - |
20 Dec 2023 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | - |
19 Dec 2023 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - |
18 Dec 2023 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | - |
15 Dec 2023 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | - |
15 Dec 2023 | 0 Dividend | |||||
15 Dec 2023 | 1.978 Capital gain | |||||
14 Dec 2023 | 10.11 | 10.11 | 10.11 | 10.11 | 8.13 | - |
13 Dec 2023 | 10.06 | 10.06 | 10.06 | 10.06 | 8.09 | - |
12 Dec 2023 | 9.92 | 9.92 | 9.92 | 9.92 | 7.98 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |