Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Jul 2024 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | 5 |
03 Jul 2024 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | - |
02 Jul 2024 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - |
01 Jul 2024 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | - |
28 Jun 2024 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | - |
27 Jun 2024 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | - |
27 Jun 2024 | 25 Dividend | |||||
26 Jun 2024 | 8.70 | 8.70 | 8.70 | 8.70 | -16.30 | - |
25 Jun 2024 | 8.71 | 8.71 | 8.71 | 8.71 | -16.32 | - |
24 Jun 2024 | 8.60 | 8.60 | 8.60 | 8.60 | -16.11 | - |
21 Jun 2024 | 8.62 | 8.62 | 8.62 | 8.62 | -16.15 | - |
20 Jun 2024 | 8.69 | 8.69 | 8.69 | 8.69 | -16.29 | - |
19 Jun 2024 | 8.71 | 8.71 | 8.71 | 8.71 | -16.31 | - |
18 Jun 2024 | 8.69 | 8.69 | 8.69 | 8.69 | -16.28 | - |
17 Jun 2024 | 8.63 | 8.63 | 8.63 | 8.63 | -16.17 | - |
14 Jun 2024 | 8.84 | 8.84 | 8.84 | 8.84 | -16.55 | - |
13 Jun 2024 | 8.74 | 8.74 | 8.74 | 8.74 | -16.38 | - |
12 Jun 2024 | 8.83 | 8.83 | 8.83 | 8.83 | -16.54 | - |
11 Jun 2024 | 8.86 | 8.86 | 8.86 | 8.86 | -16.60 | - |
10 Jun 2024 | 8.82 | 8.82 | 8.82 | 8.82 | -16.53 | - |
07 Jun 2024 | 8.74 | 8.74 | 8.74 | 8.74 | -16.37 | - |
06 Jun 2024 | 8.69 | 8.69 | 8.69 | 8.69 | -16.29 | - |
05 Jun 2024 | 8.64 | 8.64 | 8.64 | 8.64 | -16.19 | - |
04 Jun 2024 | 8.80 | 8.80 | 8.80 | 8.80 | -16.49 | - |
03 Jun 2024 | 8.80 | 8.80 | 8.80 | 8.80 | -16.49 | - |
31 May 2024 | 8.92 | 8.92 | 8.92 | 8.92 | -16.71 | - |
30 May 2024 | 8.82 | 8.82 | 8.82 | 8.82 | -16.52 | - |
29 May 2024 | 8.70 | 8.70 | 8.70 | 8.70 | -16.31 | - |
28 May 2024 | 8.79 | 8.79 | 8.79 | 8.79 | -16.48 | - |
27 May 2024 | 8.79 | 8.79 | 8.79 | 8.79 | -16.46 | - |
24 May 2024 | 8.70 | 8.70 | 8.70 | 8.70 | -16.31 | - |
23 May 2024 | 8.82 | 8.82 | 8.82 | 8.82 | -16.52 | - |
22 May 2024 | 8.91 | 8.91 | 8.91 | 8.91 | -16.69 | - |
21 May 2024 | 8.83 | 8.83 | 8.83 | 8.83 | -16.54 | - |
20 May 2024 | 8.81 | 8.81 | 8.81 | 8.81 | -16.50 | - |
17 May 2024 | 8.57 | 8.57 | 8.57 | 8.57 | -16.05 | - |
16 May 2024 | 8.61 | 8.61 | 8.61 | 8.61 | -16.13 | - |
15 May 2024 | 8.75 | 8.75 | 8.75 | 8.75 | -16.39 | - |
14 May 2024 | 8.63 | 8.63 | 8.63 | 8.63 | -16.17 | - |
13 May 2024 | 8.19 | 8.19 | 8.19 | 8.19 | -15.34 | - |
10 May 2024 | 8.46 | 8.46 | 8.46 | 8.46 | -15.85 | - |
09 May 2024 | 8.38 | 8.38 | 8.38 | 8.38 | -15.70 | - |
08 May 2024 | 8.31 | 8.31 | 8.31 | 8.31 | -15.57 | - |
07 May 2024 | 8.48 | 8.48 | 8.48 | 8.48 | -15.88 | - |
06 May 2024 | 8.43 | 8.43 | 8.43 | 8.43 | -15.80 | - |
03 May 2024 | 8.51 | 8.51 | 8.51 | 8.51 | -15.94 | - |
02 May 2024 | 8.42 | 8.42 | 8.42 | 8.42 | -15.78 | - |
30 Apr 2024 | 8.69 | 8.69 | 8.69 | 8.69 | -16.28 | - |
29 Apr 2024 | 8.43 | 8.43 | 8.43 | 8.43 | -15.79 | - |
26 Apr 2024 | 8.27 | 8.27 | 8.27 | 8.27 | -15.50 | - |
25 Apr 2024 | 8.42 | 8.42 | 8.42 | 8.42 | -15.78 | - |
24 Apr 2024 | 8.59 | 8.59 | 8.59 | 8.59 | -16.09 | - |
23 Apr 2024 | 8.49 | 8.49 | 8.49 | 8.49 | -15.91 | - |
22 Apr 2024 | 8.47 | 8.47 | 8.47 | 8.47 | -15.86 | - |
19 Apr 2024 | 8.30 | 8.30 | 8.30 | 8.30 | -15.54 | - |
18 Apr 2024 | 8.42 | 8.42 | 8.42 | 8.42 | -15.78 | - |
17 Apr 2024 | 8.53 | 8.53 | 8.53 | 8.53 | -15.97 | - |
16 Apr 2024 | 8.38 | 8.38 | 8.38 | 8.38 | -15.70 | - |
15 Apr 2024 | 8.50 | 8.50 | 8.50 | 8.50 | -15.92 | - |
12 Apr 2024 | 8.53 | 8.53 | 8.53 | 8.53 | -15.98 | - |
11 Apr 2024 | 8.47 | 8.47 | 8.47 | 8.47 | -15.87 | - |
10 Apr 2024 | 8.57 | 8.57 | 8.57 | 8.57 | -16.05 | - |
09 Apr 2024 | 8.58 | 8.58 | 8.58 | 8.58 | -16.08 | - |
08 Apr 2024 | 8.64 | 8.64 | 8.64 | 8.64 | -16.20 | - |
05 Apr 2024 | 8.58 | 8.58 | 8.58 | 8.58 | -16.08 | - |
04 Apr 2024 | 8.66 | 8.66 | 8.66 | 8.66 | -16.22 | - |
03 Apr 2024 | 8.66 | 8.66 | 8.66 | 8.66 | -16.23 | - |
02 Apr 2024 | 8.79 | 8.79 | 8.79 | 8.79 | -16.46 | - |
28 Mar 2024 | 8.40 | 8.40 | 8.40 | 8.40 | -15.74 | - |
27 Mar 2024 | 8.33 | 8.33 | 8.32 | 8.32 | -15.59 | - |
26 Mar 2024 | 8.42 | 8.42 | 8.42 | 8.42 | -15.78 | - |
25 Mar 2024 | 8.31 | 8.31 | 8.31 | 8.31 | -15.57 | - |
22 Mar 2024 | 8.45 | 8.45 | 8.45 | 8.45 | -15.83 | - |
21 Mar 2024 | 8.35 | 8.35 | 8.35 | 8.35 | -15.64 | - |
20 Mar 2024 | 8.20 | 8.20 | 8.20 | 8.20 | -15.36 | - |
19 Mar 2024 | 8.29 | 8.29 | 8.29 | 8.29 | -15.53 | - |
18 Mar 2024 | 8.31 | 8.31 | 8.31 | 8.31 | -15.57 | - |
15 Mar 2024 | 8.13 | 8.13 | 8.13 | 8.13 | -15.23 | - |
14 Mar 2024 | 8.19 | 8.19 | 8.19 | 8.19 | -15.34 | - |
13 Mar 2024 | 8.22 | 8.22 | 8.22 | 8.22 | -15.40 | - |
12 Mar 2024 | 8.18 | 8.18 | 8.18 | 8.18 | -15.33 | - |
11 Mar 2024 | 8.17 | 8.17 | 8.17 | 8.17 | -15.31 | - |
08 Mar 2024 | 8.13 | 8.13 | 8.13 | 8.13 | -15.23 | - |
07 Mar 2024 | 8.24 | 8.24 | 8.24 | 8.24 | -15.44 | - |
06 Mar 2024 | 8.44 | 8.44 | 8.44 | 8.44 | -15.81 | - |
05 Mar 2024 | 8.25 | 8.25 | 8.25 | 8.25 | -15.46 | - |
04 Mar 2024 | 8.24 | 8.24 | 8.24 | 8.24 | -15.44 | - |
01 Mar 2024 | 8.37 | 8.37 | 8.37 | 8.37 | -15.68 | - |
29 Feb 2024 | 8.16 | 8.16 | 8.16 | 8.16 | -15.29 | - |
28 Feb 2024 | 8.26 | 8.26 | 8.26 | 8.26 | -15.48 | - |
27 Feb 2024 | 8.27 | 8.27 | 8.27 | 8.27 | -15.49 | - |
26 Feb 2024 | 8.34 | 8.34 | 8.34 | 8.34 | -15.63 | - |
23 Feb 2024 | 8.40 | 8.40 | 8.40 | 8.40 | -15.74 | - |
22 Feb 2024 | 8.41 | 8.41 | 8.41 | 8.41 | -15.76 | - |
21 Feb 2024 | 8.41 | 8.41 | 8.41 | 8.41 | -15.76 | - |
20 Feb 2024 | 8.42 | 8.42 | 8.42 | 8.42 | -15.78 | - |
19 Feb 2024 | 8.32 | 8.32 | 8.32 | 8.32 | -15.59 | - |
16 Feb 2024 | 8.42 | 8.42 | 8.42 | 8.42 | -15.78 | - |
15 Feb 2024 | 8.47 | 8.47 | 8.47 | 8.47 | -15.87 | - |
14 Feb 2024 | 8.83 | 8.83 | 8.83 | 8.83 | -16.54 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |