Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 7.45 | 7.52 | 7.37 | 7.46 | 7.46 | 11,551 |
30 Apr 2024 | 7.51 | 8.15 | 7.34 | 7.34 | 7.34 | 11,594 |
29 Apr 2024 | 7.45 | 7.59 | 7.40 | 7.51 | 7.51 | 23,117 |
26 Apr 2024 | 7.47 | 7.51 | 7.35 | 7.45 | 7.45 | 48,889 |
26 Apr 2024 | 0.23 Dividend | |||||
25 Apr 2024 | 7.78 | 7.86 | 7.57 | 7.58 | 7.35 | 55,208 |
24 Apr 2024 | 7.90 | 8.02 | 7.70 | 7.78 | 7.54 | 45,505 |
23 Apr 2024 | 7.86 | 8.00 | 7.85 | 7.95 | 7.71 | 16,579 |
22 Apr 2024 | 7.90 | 7.93 | 7.81 | 7.86 | 7.62 | 11,014 |
19 Apr 2024 | 7.96 | 7.96 | 7.83 | 7.88 | 7.64 | 22,863 |
18 Apr 2024 | 8.10 | 8.12 | 7.92 | 7.96 | 7.72 | 18,456 |
17 Apr 2024 | 8.12 | 8.19 | 8.05 | 8.06 | 7.82 | 12,146 |
16 Apr 2024 | 8.15 | 8.20 | 8.09 | 8.14 | 7.89 | 13,633 |
15 Apr 2024 | 8.27 | 8.31 | 8.21 | 8.21 | 7.96 | 19,156 |
12 Apr 2024 | 8.38 | 8.48 | 8.26 | 8.26 | 8.01 | 9,227 |
11 Apr 2024 | 8.43 | 8.43 | 8.33 | 8.38 | 8.13 | 5,190 |
10 Apr 2024 | 8.46 | 8.60 | 8.40 | 8.44 | 8.18 | 12,945 |
09 Apr 2024 | 8.70 | 8.70 | 8.44 | 8.45 | 8.19 | 46,243 |
08 Apr 2024 | 8.48 | 8.62 | 8.42 | 8.55 | 8.29 | 14,353 |
05 Apr 2024 | 8.50 | 8.53 | 8.42 | 8.49 | 8.23 | 17,554 |
04 Apr 2024 | 8.28 | 8.48 | 8.28 | 8.47 | 8.21 | 18,675 |
03 Apr 2024 | 8.26 | 8.40 | 8.25 | 8.33 | 8.08 | 21,680 |
02 Apr 2024 | 8.36 | 8.38 | 8.21 | 8.25 | 8.00 | 21,790 |
28 Mar 2024 | 8.40 | 8.44 | 8.31 | 8.36 | 8.11 | 18,557 |
27 Mar 2024 | 8.45 | 8.47 | 8.35 | 8.38 | 8.13 | 10,123 |
26 Mar 2024 | 8.33 | 8.46 | 8.29 | 8.46 | 8.20 | 17,155 |
25 Mar 2024 | 8.28 | 8.32 | 8.19 | 8.30 | 8.05 | 14,183 |
22 Mar 2024 | 8.22 | 8.38 | 8.22 | 8.29 | 8.04 | 13,132 |
21 Mar 2024 | 8.24 | 8.42 | 8.20 | 8.32 | 8.07 | 38,357 |
20 Mar 2024 | 8.22 | 8.25 | 8.15 | 8.20 | 7.95 | 13,973 |
19 Mar 2024 | 8.39 | 8.39 | 8.20 | 8.22 | 7.97 | 18,271 |
18 Mar 2024 | 8.25 | 8.47 | 8.22 | 8.31 | 8.06 | 37,076 |
15 Mar 2024 | 8.35 | 8.39 | 8.23 | 8.25 | 8.00 | 30,554 |
14 Mar 2024 | 8.21 | 8.45 | 8.19 | 8.36 | 8.11 | 70,081 |
13 Mar 2024 | 8.20 | 8.32 | 8.11 | 8.11 | 7.86 | 34,438 |
12 Mar 2024 | 7.98 | 8.15 | 7.98 | 8.15 | 7.90 | 15,702 |
11 Mar 2024 | 7.95 | 8.00 | 7.91 | 7.98 | 7.74 | 14,989 |
08 Mar 2024 | 8.02 | 8.07 | 7.98 | 7.98 | 7.74 | 9,512 |
07 Mar 2024 | 8.00 | 8.10 | 7.89 | 8.05 | 7.81 | 42,414 |
06 Mar 2024 | 8.01 | 8.01 | 7.81 | 7.98 | 7.74 | 17,176 |
05 Mar 2024 | 7.95 | 8.08 | 7.90 | 7.99 | 7.75 | 33,889 |
04 Mar 2024 | 8.27 | 8.33 | 7.95 | 7.95 | 7.71 | 15,729 |
01 Mar 2024 | 8.06 | 8.30 | 8.06 | 8.26 | 8.01 | 50,950 |
29 Feb 2024 | 8.00 | 8.09 | 7.96 | 8.05 | 7.81 | 17,513 |
28 Feb 2024 | 8.03 | 8.04 | 7.88 | 8.00 | 7.76 | 18,734 |
27 Feb 2024 | 7.79 | 8.06 | 7.75 | 8.03 | 7.79 | 36,727 |
26 Feb 2024 | 7.69 | 7.84 | 7.69 | 7.80 | 7.56 | 26,948 |
23 Feb 2024 | 7.88 | 8.10 | 7.65 | 7.71 | 7.48 | 99,362 |
22 Feb 2024 | 7.74 | 7.95 | 7.74 | 7.90 | 7.66 | 28,672 |
21 Feb 2024 | 7.69 | 7.74 | 7.61 | 7.66 | 7.43 | 11,333 |
20 Feb 2024 | 7.64 | 7.72 | 7.63 | 7.69 | 7.46 | 26,482 |
19 Feb 2024 | 7.56 | 7.76 | 7.49 | 7.70 | 7.47 | 16,425 |
16 Feb 2024 | 7.33 | 7.58 | 7.33 | 7.58 | 7.35 | 11,907 |
15 Feb 2024 | 7.41 | 7.45 | 7.33 | 7.33 | 7.11 | 12,449 |
14 Feb 2024 | 7.38 | 7.45 | 7.27 | 7.38 | 7.16 | 9,806 |
13 Feb 2024 | 7.40 | 7.45 | 7.29 | 7.33 | 7.11 | 20,622 |
12 Feb 2024 | 7.55 | 7.63 | 7.40 | 7.40 | 7.18 | 7,386 |
09 Feb 2024 | 7.63 | 7.66 | 7.49 | 7.55 | 7.32 | 13,344 |
08 Feb 2024 | 7.60 | 7.68 | 7.52 | 7.63 | 7.40 | 12,779 |
07 Feb 2024 | 7.50 | 7.64 | 7.49 | 7.55 | 7.32 | 13,265 |
06 Feb 2024 | 7.60 | 7.60 | 7.45 | 7.51 | 7.28 | 14,380 |
05 Feb 2024 | 7.47 | 7.66 | 7.46 | 7.53 | 7.30 | 19,346 |
02 Feb 2024 | 7.48 | 7.68 | 7.46 | 7.46 | 7.23 | 14,128 |
01 Feb 2024 | 7.46 | 7.65 | 7.46 | 7.48 | 7.25 | 20,080 |
31 Jan 2024 | 7.39 | 7.60 | 7.39 | 7.46 | 7.23 | 20,207 |
30 Jan 2024 | 7.31 | 7.39 | 7.26 | 7.39 | 7.17 | 101,868 |
29 Jan 2024 | 7.30 | 7.32 | 7.25 | 7.31 | 7.09 | 12,978 |
26 Jan 2024 | 7.29 | 7.39 | 7.27 | 7.31 | 7.09 | 8,297 |
25 Jan 2024 | 7.36 | 7.40 | 7.28 | 7.33 | 7.11 | 12,601 |
24 Jan 2024 | 7.31 | 7.40 | 7.31 | 7.39 | 7.17 | 9,047 |
23 Jan 2024 | 7.35 | 7.36 | 7.23 | 7.35 | 7.13 | 32,097 |
22 Jan 2024 | 7.30 | 7.40 | 7.20 | 7.35 | 7.13 | 18,177 |
19 Jan 2024 | 7.30 | 7.30 | 7.15 | 7.28 | 7.06 | 8,812 |
18 Jan 2024 | 7.22 | 7.30 | 7.10 | 7.19 | 6.97 | 28,100 |
17 Jan 2024 | 7.33 | 7.33 | 7.17 | 7.23 | 7.01 | 16,691 |
16 Jan 2024 | 7.38 | 7.42 | 7.28 | 7.30 | 7.08 | 31,358 |
15 Jan 2024 | 7.43 | 7.43 | 7.38 | 7.41 | 7.19 | 7,671 |
12 Jan 2024 | 7.36 | 7.47 | 7.35 | 7.40 | 7.18 | 23,311 |
11 Jan 2024 | 7.48 | 7.50 | 7.31 | 7.32 | 7.10 | 87,954 |
10 Jan 2024 | 7.65 | 7.65 | 7.44 | 7.45 | 7.22 | 22,786 |
09 Jan 2024 | 7.67 | 7.67 | 7.51 | 7.55 | 7.32 | 12,901 |
08 Jan 2024 | 7.65 | 7.65 | 7.48 | 7.56 | 7.33 | 9,242 |
05 Jan 2024 | 7.46 | 7.66 | 7.41 | 7.66 | 7.43 | 36,646 |
04 Jan 2024 | 7.50 | 7.62 | 7.50 | 7.52 | 7.29 | 14,808 |
03 Jan 2024 | 7.62 | 7.65 | 7.40 | 7.47 | 7.24 | 30,772 |
02 Jan 2024 | 7.80 | 7.83 | 7.55 | 7.61 | 7.38 | 32,176 |
29 Dec 2023 | 7.64 | 7.86 | 7.58 | 7.81 | 7.57 | 53,087 |
28 Dec 2023 | 7.63 | 7.71 | 7.53 | 7.65 | 7.42 | 34,591 |
27 Dec 2023 | 7.50 | 7.72 | 7.50 | 7.63 | 7.40 | 76,253 |
22 Dec 2023 | 7.43 | 7.54 | 7.32 | 7.50 | 7.27 | 59,196 |
21 Dec 2023 | 7.54 | 7.55 | 7.35 | 7.47 | 7.24 | 88,147 |
20 Dec 2023 | 7.71 | 7.73 | 7.64 | 7.72 | 7.49 | 19,832 |
19 Dec 2023 | 7.64 | 7.72 | 7.64 | 7.70 | 7.47 | 16,936 |
18 Dec 2023 | 7.61 | 7.67 | 7.55 | 7.64 | 7.41 | 18,501 |
15 Dec 2023 | 7.59 | 7.70 | 7.55 | 7.61 | 7.38 | 19,554 |
14 Dec 2023 | 7.50 | 7.88 | 7.50 | 7.55 | 7.32 | 26,572 |
13 Dec 2023 | 7.65 | 7.68 | 7.40 | 7.43 | 7.20 | 45,599 |
12 Dec 2023 | 7.97 | 7.97 | 7.61 | 7.68 | 7.45 | 54,375 |
11 Dec 2023 | 7.95 | 8.04 | 7.86 | 7.96 | 7.72 | 9,141 |
08 Dec 2023 | 7.91 | 8.06 | 7.87 | 7.94 | 7.70 | 21,753 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |