Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 7.47 | 7.50 | 7.42 | 7.42 | 7.42 | 1,089,462 |
13 Jun 2024 | 7.57 | 7.58 | 7.46 | 7.47 | 7.47 | 1,101,802 |
12 Jun 2024 | 7.59 | 7.60 | 7.45 | 7.57 | 7.57 | 1,569,704 |
11 Jun 2024 | 7.31 | 7.60 | 7.31 | 7.59 | 7.59 | 2,479,467 |
10 Jun 2024 | 7.22 | 7.31 | 7.11 | 7.31 | 7.31 | 1,849,498 |
09 Jun 2024 | - | - | - | - | - | - |
06 Jun 2024 | 7.30 | 7.30 | 7.08 | 7.08 | 7.08 | 2,784,263 |
05 Jun 2024 | 7.38 | 7.38 | 7.26 | 7.27 | 7.27 | 2,256,469 |
04 Jun 2024 | 7.48 | 7.48 | 7.21 | 7.32 | 7.32 | 2,082,642 |
03 Jun 2024 | 7.42 | 7.42 | 7.33 | 7.40 | 7.40 | 1,239,183 |
02 Jun 2024 | - | - | - | - | - | - |
30 May 2024 | 7.40 | 7.40 | 7.22 | 7.34 | 7.34 | 2,295,158 |
29 May 2024 | 7.26 | 7.42 | 7.23 | 7.42 | 7.42 | 3,456,435 |
28 May 2024 | 7.47 | 7.50 | 7.27 | 7.28 | 7.28 | 1,764,174 |
27 May 2024 | 7.60 | 7.65 | 7.34 | 7.39 | 7.39 | 1,593,325 |
26 May 2024 | - | - | - | - | - | - |
23 May 2024 | 7.79 | 7.79 | 7.56 | 7.63 | 7.63 | 2,133,878 |
22 May 2024 | 7.80 | 7.93 | 7.71 | 7.73 | 7.73 | 3,126,462 |
21 May 2024 | 7.73 | 7.84 | 7.73 | 7.79 | 7.79 | 5,020,908 |
20 May 2024 | 7.65 | 7.74 | 7.60 | 7.73 | 7.73 | 3,396,217 |
19 May 2024 | - | - | - | - | - | - |
16 May 2024 | 7.85 | 7.95 | 7.69 | 7.71 | 7.71 | 3,727,183 |
15 May 2024 | 8.08 | 8.08 | 7.82 | 7.88 | 7.88 | 3,657,791 |
14 May 2024 | 8.20 | 8.21 | 8.04 | 8.05 | 8.05 | 4,173,096 |
13 May 2024 | 8.40 | 8.44 | 8.18 | 8.21 | 8.21 | 1,961,461 |
12 May 2024 | - | - | - | - | - | - |
09 May 2024 | 8.38 | 8.47 | 8.35 | 8.47 | 8.47 | 1,711,495 |
08 May 2024 | 8.24 | 8.38 | 8.17 | 8.38 | 8.38 | 2,647,475 |
07 May 2024 | 8.20 | 8.23 | 8.16 | 8.21 | 8.21 | 975,647 |
06 May 2024 | 8.11 | 8.26 | 8.09 | 8.18 | 8.18 | 2,924,732 |
05 May 2024 | - | - | - | - | - | - |
02 May 2024 | 7.90 | 7.98 | 7.75 | 7.91 | 7.91 | 2,878,222 |
02 May 2024 | 0.52 Dividend | |||||
01 May 2024 | 8.35 | 8.50 | 8.32 | 8.48 | 7.96 | 5,072,737 |
30 Apr 2024 | 8.40 | 8.40 | 8.21 | 8.36 | 7.85 | 1,582,281 |
29 Apr 2024 | 8.56 | 8.58 | 8.36 | 8.40 | 7.88 | 1,435,446 |
28 Apr 2024 | - | - | - | - | - | - |
25 Apr 2024 | 8.53 | 8.60 | 8.45 | 8.60 | 8.07 | 1,511,981 |
24 Apr 2024 | 8.65 | 8.65 | 8.37 | 8.53 | 8.01 | 2,268,312 |
23 Apr 2024 | 8.59 | 8.69 | 8.56 | 8.60 | 8.07 | 1,213,691 |
22 Apr 2024 | 8.46 | 8.61 | 8.40 | 8.60 | 8.07 | 3,360,872 |
21 Apr 2024 | - | - | - | - | - | - |
18 Apr 2024 | 8.47 | 8.62 | 8.36 | 8.58 | 8.05 | 1,298,088 |
17 Apr 2024 | 8.30 | 8.51 | 8.29 | 8.45 | 7.93 | 2,483,863 |
16 Apr 2024 | 8.65 | 8.65 | 8.32 | 8.33 | 7.82 | 3,033,193 |
15 Apr 2024 | 8.60 | 8.68 | 8.52 | 8.62 | 8.09 | 3,321,592 |
14 Apr 2024 | - | - | - | - | - | - |
11 Apr 2024 | - | - | - | - | - | - |
10 Apr 2024 | - | - | - | - | - | - |
09 Apr 2024 | - | - | - | - | - | - |
08 Apr 2024 | - | - | - | - | - | - |
07 Apr 2024 | - | - | - | - | - | - |
04 Apr 2024 | 8.59 | 8.69 | 8.55 | 8.67 | 8.14 | 3,424,449 |
03 Apr 2024 | 8.63 | 8.63 | 8.50 | 8.56 | 8.04 | 3,359,087 |
02 Apr 2024 | 8.53 | 8.68 | 8.46 | 8.62 | 8.09 | 4,206,780 |
01 Apr 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 7.70 | - |
31 Mar 2024 | - | - | - | - | - | - |
28 Mar 2024 | 8.22 | 8.42 | 8.20 | 8.20 | 7.70 | 5,131,795 |
27 Mar 2024 | 8.46 | 8.46 | 8.24 | 8.33 | 7.82 | 2,764,885 |
26 Mar 2024 | 8.49 | 8.54 | 8.35 | 8.46 | 7.94 | 3,680,380 |
25 Mar 2024 | 8.47 | 8.49 | 8.38 | 8.49 | 7.97 | 1,517,222 |
24 Mar 2024 | - | - | - | - | - | - |
21 Mar 2024 | 8.40 | 8.45 | 8.34 | 8.45 | 7.93 | 3,464,092 |
20 Mar 2024 | 8.14 | 8.39 | 8.11 | 8.39 | 7.88 | 7,067,869 |
19 Mar 2024 | 8.06 | 8.13 | 7.93 | 8.13 | 7.63 | 5,388,468 |
18 Mar 2024 | 8.12 | 8.13 | 7.80 | 8.02 | 7.53 | 6,288,906 |
17 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | 8.44 | 8.64 | 8.43 | 8.60 | 8.07 | 6,225,156 |
13 Mar 2024 | 8.25 | 8.49 | 8.10 | 8.40 | 7.88 | 7,544,434 |
12 Mar 2024 | 8.49 | 8.50 | 8.13 | 8.20 | 7.70 | 4,360,895 |
11 Mar 2024 | 8.50 | 8.60 | 8.16 | 8.40 | 7.88 | 3,003,733 |
10 Mar 2024 | - | - | - | - | - | - |
07 Mar 2024 | 8.10 | 8.40 | 8.10 | 8.38 | 7.87 | 4,349,875 |
06 Mar 2024 | 8.19 | 8.22 | 8.10 | 8.12 | 7.62 | 2,539,277 |
05 Mar 2024 | 8.28 | 8.28 | 8.12 | 8.18 | 7.68 | 1,678,734 |
04 Mar 2024 | 8.18 | 8.40 | 8.17 | 8.29 | 7.78 | 3,019,854 |
03 Mar 2024 | - | - | - | - | - | - |
29 Feb 2024 | 7.95 | 7.97 | 7.91 | 7.91 | 7.42 | 1,466,745 |
28 Feb 2024 | 7.91 | 7.97 | 7.88 | 7.95 | 7.46 | 1,629,579 |
27 Feb 2024 | 7.90 | 7.97 | 7.74 | 7.87 | 7.39 | 4,258,039 |
26 Feb 2024 | 7.84 | 7.92 | 7.84 | 7.89 | 7.41 | 4,333,202 |
25 Feb 2024 | - | - | - | - | - | - |
22 Feb 2024 | 7.70 | 7.77 | 7.62 | 7.73 | 7.26 | 2,882,869 |
21 Feb 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.42 | - |
20 Feb 2024 | 7.90 | 8.00 | 7.75 | 7.90 | 7.42 | 5,649,612 |
19 Feb 2024 | 7.70 | 7.88 | 7.63 | 7.88 | 7.40 | 3,984,998 |
18 Feb 2024 | - | - | - | - | - | - |
15 Feb 2024 | 7.43 | 7.48 | 7.31 | 7.40 | 6.95 | 3,842,842 |
14 Feb 2024 | 7.23 | 7.42 | 7.23 | 7.42 | 6.96 | 6,861,256 |
13 Feb 2024 | 7.17 | 7.19 | 7.12 | 7.19 | 6.75 | 2,108,314 |
12 Feb 2024 | 7.10 | 7.18 | 7.07 | 7.13 | 6.69 | 5,190,698 |
11 Feb 2024 | - | - | - | - | - | - |
08 Feb 2024 | 6.90 | 6.93 | 6.80 | 6.83 | 6.41 | 1,809,841 |
07 Feb 2024 | 6.76 | 6.76 | 6.76 | 6.76 | 6.35 | - |
06 Feb 2024 | 6.88 | 6.88 | 6.73 | 6.76 | 6.35 | 3,840,674 |
05 Feb 2024 | 6.95 | 6.99 | 6.87 | 6.87 | 6.45 | 3,577,291 |
04 Feb 2024 | - | - | - | - | - | - |
01 Feb 2024 | 6.93 | 7.01 | 6.92 | 6.95 | 6.52 | 3,679,904 |
31 Jan 2024 | 7.01 | 7.01 | 6.94 | 6.96 | 6.53 | 1,424,340 |
30 Jan 2024 | 6.90 | 7.07 | 6.90 | 6.98 | 6.55 | 4,104,688 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |