Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 8.95 | 9.04 | 8.94 | 8.97 | 8.97 | 10 |
27 Jun 2024 | 8.91 | 9.04 | 8.91 | 9.04 | 9.04 | - |
26 Jun 2024 | 8.94 | 8.95 | 8.85 | 8.85 | 8.85 | - |
25 Jun 2024 | 9.07 | 9.08 | 9.06 | 9.08 | 9.08 | - |
24 Jun 2024 | 8.92 | 9.02 | 8.91 | 9.02 | 9.02 | - |
21 Jun 2024 | 8.87 | 8.89 | 8.84 | 8.85 | 8.85 | - |
20 Jun 2024 | 8.95 | 8.97 | 8.92 | 8.97 | 8.97 | - |
19 Jun 2024 | 8.86 | 8.86 | 8.81 | 8.81 | 8.81 | - |
18 Jun 2024 | 8.57 | 8.57 | 8.55 | 8.57 | 8.57 | - |
17 Jun 2024 | 8.49 | 8.63 | 8.48 | 8.48 | 8.48 | - |
14 Jun 2024 | 8.70 | 8.77 | 8.70 | 8.75 | 8.75 | - |
13 Jun 2024 | 8.63 | 8.69 | 8.55 | 8.69 | 8.69 | - |
12 Jun 2024 | 8.97 | 9.02 | 8.97 | 9.02 | 9.02 | - |
11 Jun 2024 | 9.02 | 9.06 | 9.02 | 9.02 | 9.02 | - |
10 Jun 2024 | 9.26 | 9.28 | 9.26 | 9.28 | 9.28 | - |
07 Jun 2024 | 8.97 | 9.02 | 8.97 | 9.02 | 9.02 | - |
06 Jun 2024 | 8.97 | 9.01 | 8.97 | 8.99 | 8.99 | - |
05 Jun 2024 | 9.15 | 9.17 | 9.12 | 9.17 | 9.17 | - |
04 Jun 2024 | 9.30 | 9.32 | 9.30 | 9.31 | 9.31 | - |
03 Jun 2024 | 9.23 | 9.31 | 9.22 | 9.27 | 9.27 | - |
31 May 2024 | 9.63 | 9.63 | 9.55 | 9.55 | 9.55 | - |
30 May 2024 | 9.39 | 9.57 | 9.39 | 9.42 | 9.42 | - |
29 May 2024 | 9.16 | 9.23 | 9.16 | 9.23 | 9.23 | - |
28 May 2024 | 9.25 | 9.26 | 9.24 | 9.26 | 9.26 | - |
27 May 2024 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | - |
24 May 2024 | 9.22 | 9.24 | 9.22 | 9.24 | 9.24 | - |
23 May 2024 | 9.23 | 9.38 | 9.16 | 9.16 | 9.16 | - |
22 May 2024 | 9.16 | 9.18 | 9.14 | 9.18 | 9.18 | - |
21 May 2024 | 9.23 | 9.26 | 9.23 | 9.23 | 9.23 | - |
20 May 2024 | 9.34 | 9.38 | 9.34 | 9.38 | 9.38 | - |
17 May 2024 | 9.17 | 9.18 | 9.08 | 9.18 | 9.18 | - |
16 May 2024 | 9.27 | 9.32 | 9.22 | 9.32 | 9.32 | - |
15 May 2024 | 9.53 | 9.62 | 9.53 | 9.62 | 9.62 | - |
14 May 2024 | 9.61 | 9.67 | 9.61 | 9.67 | 9.67 | - |
13 May 2024 | 9.42 | 9.42 | 9.37 | 9.37 | 9.37 | - |
10 May 2024 | 9.88 | 9.88 | 9.62 | 9.62 | 9.62 | - |
09 May 2024 | 10.05 | 10.13 | 10.05 | 10.13 | 10.13 | - |
08 May 2024 | 10.05 | 10.17 | 10.05 | 10.15 | 10.15 | - |
07 May 2024 | 10.17 | 10.18 | 10.17 | 10.17 | 10.17 | - |
06 May 2024 | 10.17 | 10.36 | 10.17 | 10.35 | 10.35 | - |
03 May 2024 | 10.31 | 10.38 | 10.23 | 10.23 | 10.23 | - |
02 May 2024 | 10.24 | 10.56 | 10.24 | 10.27 | 10.27 | 10 |
30 Apr 2024 | 10.60 | 10.61 | 10.57 | 10.57 | 10.57 | - |
29 Apr 2024 | 10.08 | 10.08 | 9.96 | 9.99 | 9.99 | - |
26 Apr 2024 | 9.87 | 10.02 | 9.84 | 10.02 | 10.02 | - |
25 Apr 2024 | 9.97 | 9.98 | 9.85 | 9.90 | 9.90 | - |
24 Apr 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - |
23 Apr 2024 | 10.07 | 10.15 | 10.07 | 10.15 | 10.15 | - |
22 Apr 2024 | 10.06 | 10.10 | 10.06 | 10.10 | 10.10 | - |
19 Apr 2024 | 10.07 | 10.10 | 10.06 | 10.06 | 10.06 | - |
18 Apr 2024 | 10.30 | 10.31 | 10.30 | 10.31 | 10.31 | - |
17 Apr 2024 | 10.52 | 10.52 | 10.29 | 10.29 | 10.29 | 100 |
16 Apr 2024 | 10.69 | 10.69 | 10.65 | 10.66 | 10.66 | - |
15 Apr 2024 | 10.89 | 10.95 | 10.79 | 10.79 | 10.79 | - |
12 Apr 2024 | 10.86 | 10.97 | 10.73 | 10.73 | 10.73 | - |
11 Apr 2024 | 10.77 | 10.81 | 10.77 | 10.81 | 10.81 | - |
10 Apr 2024 | 10.77 | 10.78 | 10.77 | 10.77 | 10.77 | - |
09 Apr 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | - |
08 Apr 2024 | 10.77 | 10.79 | 10.77 | 10.77 | 10.77 | - |
05 Apr 2024 | 10.51 | 10.57 | 10.51 | 10.57 | 10.57 | - |
04 Apr 2024 | 10.60 | 10.62 | 10.60 | 10.62 | 10.62 | - |
03 Apr 2024 | 10.48 | 10.52 | 10.48 | 10.51 | 10.51 | - |
02 Apr 2024 | 10.31 | 10.32 | 10.22 | 10.22 | 10.22 | - |
28 Mar 2024 | 10.62 | 10.70 | 10.62 | 10.68 | 10.68 | - |
28 Mar 2024 | 5 Dividend | |||||
27 Mar 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 5.88 | - |
26 Mar 2024 | 10.80 | 10.86 | 10.80 | 10.86 | 5.87 | - |
25 Mar 2024 | 10.68 | 10.80 | 10.68 | 10.72 | 5.79 | - |
22 Mar 2024 | 10.86 | 10.90 | 10.86 | 10.90 | 5.89 | - |
21 Mar 2024 | 10.64 | 10.72 | 10.64 | 10.72 | 5.79 | - |
20 Mar 2024 | 10.64 | 10.76 | 10.64 | 10.76 | 5.82 | - |
19 Mar 2024 | 10.56 | 10.66 | 10.52 | 10.66 | 5.76 | - |
18 Mar 2024 | 10.36 | 10.38 | 10.36 | 10.38 | 5.61 | - |
15 Mar 2024 | 10.10 | 10.12 | 9.95 | 10.06 | 5.44 | - |
14 Mar 2024 | 9.90 | 9.92 | 9.85 | 9.85 | 5.32 | - |
13 Mar 2024 | 9.79 | 9.80 | 9.79 | 9.80 | 5.30 | - |
12 Mar 2024 | 9.71 | 9.84 | 9.70 | 9.82 | 5.31 | - |
11 Mar 2024 | 9.69 | 9.73 | 9.67 | 9.71 | 5.25 | - |
08 Mar 2024 | 10.04 | 10.16 | 10.04 | 10.06 | 5.44 | - |
07 Mar 2024 | 10.20 | 10.24 | 10.18 | 10.24 | 5.53 | - |
06 Mar 2024 | 10.78 | 10.84 | 10.78 | 10.84 | 5.86 | - |
05 Mar 2024 | 10.50 | 10.60 | 10.46 | 10.60 | 5.73 | - |
04 Mar 2024 | 10.50 | 10.50 | 10.42 | 10.42 | 5.63 | - |
01 Mar 2024 | 10.70 | 10.72 | 10.62 | 10.68 | 5.77 | - |
29 Feb 2024 | 10.72 | 10.72 | 10.68 | 10.68 | 5.77 | - |
28 Feb 2024 | 10.90 | 10.94 | 10.80 | 10.80 | 5.84 | - |
27 Feb 2024 | 10.88 | 10.92 | 10.88 | 10.92 | 5.90 | - |
26 Feb 2024 | 10.92 | 10.98 | 10.92 | 10.98 | 5.93 | - |
23 Feb 2024 | 11.12 | 11.16 | 11.12 | 11.14 | 6.02 | - |
22 Feb 2024 | 10.88 | 11.36 | 10.88 | 11.08 | 5.99 | 151 |
21 Feb 2024 | 10.82 | 10.92 | 10.68 | 10.68 | 5.77 | - |
20 Feb 2024 | 10.58 | 10.58 | 10.48 | 10.48 | 5.66 | - |
19 Feb 2024 | 10.66 | 10.78 | 10.66 | 10.78 | 5.83 | - |
16 Feb 2024 | 10.60 | 10.60 | 10.52 | 10.56 | 5.71 | - |
15 Feb 2024 | 10.52 | 10.62 | 10.52 | 10.62 | 5.74 | - |
14 Feb 2024 | 10.40 | 10.60 | 10.40 | 10.60 | 5.73 | - |
13 Feb 2024 | 10.94 | 10.94 | 10.88 | 10.88 | 5.88 | - |
12 Feb 2024 | 11.62 | 11.68 | 11.62 | 11.62 | 6.28 | - |
09 Feb 2024 | 11.74 | 11.74 | 10.98 | 11.44 | 6.18 | - |
08 Feb 2024 | 12.02 | 12.12 | 11.94 | 11.94 | 6.45 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |