At close: January 9 at 3:16:57 PM GMT+3
Currency in SAR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jan 9, 2025 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | - |
| Jan 8, 2025 | 5.78 | 5.81 | 5.76 | 5.81 | 5.81 | 65,087 |
| Jan 7, 2025 | 5.82 | 5.82 | 5.78 | 5.78 | 5.78 | 95,523 |
| Jan 6, 2025 | 5.83 | 5.83 | 5.78 | 5.82 | 5.82 | 39,670 |
| Jan 5, 2025 | 5.82 | 5.83 | 5.78 | 5.82 | 5.82 | 88,972 |
| Jan 2, 2025 | 5.75 | 5.83 | 5.75 | 5.81 | 5.81 | 242,421 |
| Jan 1, 2025 | 5.70 | 5.78 | 5.70 | 5.75 | 5.75 | 459,530 |
| Dec 31, 2024 | 5.69 | 5.71 | 5.68 | 5.70 | 5.70 | 161,795 |
| Dec 30, 2024 | 5.69 | 5.70 | 5.66 | 5.69 | 5.69 | 67,961 |
| Dec 29, 2024 | 5.70 | 5.71 | 5.66 | 5.69 | 5.69 | 230,330 |
| Dec 26, 2024 | 5.69 | 5.71 | 5.68 | 5.69 | 5.69 | 54,171 |
| Dec 25, 2024 | 5.69 | 5.70 | 5.66 | 5.69 | 5.69 | 74,217 |
| Dec 24, 2024 | 5.69 | 5.70 | 5.65 | 5.67 | 5.67 | 28,351 |
| Dec 23, 2024 | 5.71 | 5.72 | 5.63 | 5.66 | 5.66 | 142,206 |
| Dec 22, 2024 | 5.73 | 5.74 | 5.68 | 5.70 | 5.70 | 85,095 |
| Dec 19, 2024 | 5.71 | 5.76 | 5.70 | 5.70 | 5.70 | 207,787 |
| Dec 18, 2024 | 5.71 | 5.75 | 5.66 | 5.70 | 5.70 | 167,378 |
| Dec 17, 2024 | 5.72 | 5.74 | 5.69 | 5.71 | 5.71 | 168,798 |
| Dec 16, 2024 | 5.74 | 5.75 | 5.70 | 5.74 | 5.74 | 128,415 |
| Dec 15, 2024 | 5.74 | 5.75 | 5.73 | 5.74 | 5.74 | 33,374 |
| Dec 12, 2024 | 5.75 | 5.78 | 5.72 | 5.75 | 5.75 | 172,144 |
| Dec 11, 2024 | 5.75 | 5.77 | 5.72 | 5.74 | 5.74 | 45,290 |
| Dec 10, 2024 | 5.77 | 5.78 | 5.73 | 5.76 | 5.76 | 198,275 |
| Dec 9, 2024 | 5.77 | 5.78 | 5.74 | 5.77 | 5.77 | 55,193 |
| Dec 8, 2024 | 5.77 | 5.79 | 5.74 | 5.77 | 5.77 | 51,258 |
| Dec 5, 2024 | 5.75 | 5.79 | 5.71 | 5.77 | 5.77 | 161,310 |
| Dec 4, 2024 | 5.73 | 5.80 | 5.72 | 5.75 | 5.75 | 197,845 |
| Dec 3, 2024 | 5.81 | 5.81 | 5.74 | 5.75 | 5.75 | 105,673 |
| Dec 2, 2024 | 5.78 | 5.84 | 5.77 | 5.81 | 5.81 | 185,440 |
| Dec 1, 2024 | 5.70 | 5.73 | 5.68 | 5.72 | 5.72 | 82,224 |
| Nov 28, 2024 | 5.70 | 5.73 | 5.68 | 5.72 | 5.72 | 82,224 |
| Nov 27, 2024 | 5.66 | 5.72 | 5.64 | 5.71 | 5.71 | 159,908 |
| Nov 26, 2024 | 5.59 | 5.81 | 5.59 | 5.65 | 5.65 | 477,404 |
| Nov 25, 2024 | 5.64 | 5.65 | 5.54 | 5.58 | 5.58 | 654,644 |
| Nov 24, 2024 | 5.69 | 5.70 | 5.63 | 5.64 | 5.64 | 277,742 |
| Nov 21, 2024 | 5.74 | 5.75 | 5.65 | 5.68 | 5.68 | 510,416 |
| Nov 20, 2024 | 5.77 | 5.77 | 5.71 | 5.73 | 5.73 | 364,766 |
| Nov 19, 2024 | 5.81 | 5.81 | 5.74 | 5.76 | 5.76 | 514,336 |
| Nov 18, 2024 | 5.83 | 5.85 | 5.81 | 5.83 | 5.83 | 603,888 |
| Nov 17, 2024 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | - |
| Nov 14, 2024 | 5.90 | 5.90 | 5.87 | 5.88 | 5.88 | 225,330 |
| Nov 13, 2024 | 5.88 | 5.90 | 5.86 | 5.89 | 5.89 | 175,393 |
| Nov 12, 2024 | 0.11 Dividend | |||||
| Nov 12, 2024 | 5.88 | 5.91 | 5.87 | 5.89 | 5.89 | 271,699 |
| Nov 11, 2024 | 5.97 | 5.97 | 5.94 | 5.97 | 5.86 | 584,609 |
| Nov 10, 2024 | 5.97 | 5.97 | 5.96 | 5.97 | 5.86 | 319,771 |
| Nov 7, 2024 | 5.98 | 5.99 | 5.95 | 5.97 | 5.86 | 724,144 |
| Nov 6, 2024 | 6.00 | 6.02 | 5.97 | 5.98 | 5.87 | 613,033 |
| Nov 5, 2024 | 6.03 | 6.05 | 6.00 | 6.00 | 5.89 | 304,458 |
| Nov 4, 2024 | 6.06 | 6.06 | 6.02 | 6.03 | 5.92 | 477,054 |
| Nov 3, 2024 | 6.12 | 6.12 | 6.04 | 6.05 | 5.94 | 283,034 |
| Oct 31, 2024 | 6.12 | 6.15 | 6.11 | 6.12 | 6.01 | 326,715 |
| Oct 30, 2024 | 6.12 | 6.14 | 6.09 | 6.09 | 5.98 | 213,442 |
| Oct 29, 2024 | 6.10 | 6.13 | 6.10 | 6.12 | 6.01 | 212,109 |
| Oct 28, 2024 | 6.15 | 6.18 | 6.13 | 6.16 | 6.05 | 52,394 |
| Oct 27, 2024 | 6.15 | 6.16 | 6.13 | 6.15 | 6.04 | 56,950 |
| Oct 24, 2024 | 6.14 | 6.14 | 6.12 | 6.12 | 6.01 | 91,541 |
| Oct 23, 2024 | 6.11 | 6.15 | 6.11 | 6.14 | 6.03 | 102,021 |
| Oct 22, 2024 | 6.11 | 6.14 | 6.09 | 6.12 | 6.01 | 73,131 |
| Oct 21, 2024 | 6.07 | 6.11 | 6.07 | 6.10 | 5.99 | 26,765 |
| Oct 20, 2024 | 6.12 | 6.15 | 6.05 | 6.08 | 5.97 | 217,992 |
| Oct 17, 2024 | 6.14 | 6.14 | 6.10 | 6.12 | 6.01 | 122,163 |
| Oct 16, 2024 | 6.15 | 6.15 | 6.11 | 6.12 | 6.01 | 71,770 |
| Oct 15, 2024 | 6.15 | 6.17 | 6.10 | 6.10 | 5.99 | 99,843 |
| Oct 14, 2024 | 6.15 | 6.17 | 6.15 | 6.15 | 6.04 | 143,482 |
| Oct 13, 2024 | 6.13 | 6.16 | 6.13 | 6.15 | 6.04 | 63,003 |
| Oct 10, 2024 | 6.14 | 6.17 | 6.13 | 6.13 | 6.02 | 261,386 |
| Oct 9, 2024 | 6.09 | 6.17 | 6.09 | 6.15 | 6.04 | 158,314 |
| Oct 8, 2024 | 6.10 | 6.11 | 6.09 | 6.09 | 5.98 | 43,001 |
| Oct 7, 2024 | 6.07 | 6.11 | 6.03 | 6.10 | 5.99 | 320,767 |
| Oct 6, 2024 | 6.11 | 6.12 | 6.05 | 6.06 | 5.95 | 261,423 |
| Oct 3, 2024 | 6.08 | 6.12 | 6.08 | 6.11 | 6.00 | 126,185 |
| Oct 2, 2024 | 6.12 | 6.12 | 6.12 | 6.12 | 6.01 | - |
| Oct 1, 2024 | 6.09 | 6.13 | 6.09 | 6.12 | 6.01 | 63,433 |
| Sep 30, 2024 | 6.10 | 6.12 | 6.09 | 6.10 | 5.99 | 94,191 |
| Sep 29, 2024 | 6.13 | 6.14 | 6.10 | 6.12 | 6.01 | 131,448 |
| Sep 26, 2024 | 6.14 | 6.14 | 6.12 | 6.13 | 6.02 | 39,559 |
| Sep 25, 2024 | 6.12 | 6.14 | 6.10 | 6.14 | 6.03 | 117,786 |
| Sep 24, 2024 | 6.10 | 6.13 | 6.08 | 6.11 | 6.00 | 212,338 |
| Sep 22, 2024 | 6.09 | 6.12 | 6.08 | 6.08 | 5.97 | 83,184 |
| Sep 19, 2024 | 6.08 | 6.12 | 6.06 | 6.09 | 5.98 | 163,795 |
| Sep 18, 2024 | 6.04 | 6.11 | 6.02 | 6.08 | 5.97 | 229,484 |
| Sep 17, 2024 | 6.09 | 6.11 | 6.05 | 6.05 | 5.94 | 230,015 |
| Sep 16, 2024 | 6.00 | 6.10 | 6.00 | 6.08 | 5.97 | 330,969 |
| Sep 15, 2024 | 6.00 | 6.01 | 5.98 | 5.99 | 5.88 | 168,493 |
| Sep 12, 2024 | 5.99 | 6.01 | 5.98 | 5.99 | 5.88 | 342,640 |
| Sep 11, 2024 | 6.01 | 6.02 | 5.96 | 5.99 | 5.88 | 190,846 |
| Sep 10, 2024 | 6.00 | 6.02 | 5.96 | 6.00 | 5.89 | 415,670 |
| Sep 9, 2024 | 6.00 | 6.03 | 5.98 | 6.00 | 5.89 | 424,291 |
| Sep 8, 2024 | 6.11 | 6.15 | 5.99 | 6.00 | 5.89 | 2,014,993 |
| Sep 5, 2024 | 6.26 | 6.28 | 6.15 | 6.15 | 6.04 | 673,889 |
| Sep 4, 2024 | 6.27 | 6.28 | 6.23 | 6.27 | 6.16 | 52,724 |
| Sep 3, 2024 | 6.30 | 6.30 | 6.27 | 6.27 | 6.16 | 68,062 |
| Sep 2, 2024 | 6.29 | 6.31 | 6.27 | 6.29 | 6.18 | 132,277 |
| Sep 1, 2024 | 6.30 | 6.31 | 6.27 | 6.28 | 6.17 | 143,794 |
| Aug 29, 2024 | 6.21 | 6.29 | 6.21 | 6.28 | 6.17 | 75,947 |
| Aug 28, 2024 | 6.27 | 6.29 | 6.22 | 6.27 | 6.16 | 58,841 |
| Aug 27, 2024 | 6.30 | 6.30 | 6.27 | 6.27 | 6.16 | 25,480 |
| Aug 26, 2024 | 6.23 | 6.30 | 6.22 | 6.30 | 6.19 | 95,174 |
| Aug 25, 2024 | 6.18 | 6.25 | 6.18 | 6.24 | 6.13 | 132,590 |
| Aug 22, 2024 | 6.21 | 6.21 | 6.18 | 6.18 | 6.07 | 111,943 |
| Aug 21, 2024 | 6.16 | 6.25 | 6.15 | 6.21 | 6.10 | 115,060 |
| Aug 20, 2024 | 6.15 | 6.17 | 6.13 | 6.16 | 6.05 | 37,648 |
| Aug 19, 2024 | 6.17 | 6.19 | 6.10 | 6.12 | 6.01 | 99,784 |
| Aug 18, 2024 | 6.15 | 6.18 | 6.14 | 6.16 | 6.05 | 88,438 |
| Aug 15, 2024 | 6.13 | 6.16 | 6.11 | 6.16 | 6.05 | 62,608 |
| Aug 14, 2024 | 6.12 | 6.13 | 6.08 | 6.13 | 6.02 | 132,471 |
| Aug 13, 2024 | 6.15 | 6.17 | 6.14 | 6.16 | 6.05 | 92,395 |
| Aug 12, 2024 | 0.11 Dividend | |||||
| Aug 12, 2024 | 6.16 | 6.17 | 6.11 | 6.15 | 6.04 | 223,979 |
| Aug 11, 2024 | 6.22 | 6.25 | 6.21 | 6.22 | 6.01 | 154,827 |
| Aug 8, 2024 | 6.23 | 6.24 | 6.21 | 6.23 | 6.02 | 34,719 |
| Aug 7, 2024 | 6.22 | 6.23 | 6.21 | 6.22 | 6.01 | 41,781 |
| Aug 6, 2024 | 6.17 | 6.22 | 6.16 | 6.22 | 6.01 | 54,994 |
| Aug 5, 2024 | 6.17 | 6.20 | 6.15 | 6.19 | 5.98 | 170,522 |
| Aug 4, 2024 | 6.16 | 6.25 | 6.16 | 6.20 | 5.99 | 77,751 |
| Aug 1, 2024 | 6.25 | 6.26 | 6.24 | 6.26 | 6.05 | 52,086 |
| Jul 31, 2024 | 6.24 | 6.26 | 6.23 | 6.24 | 6.03 | 97,733 |
| Jul 30, 2024 | 6.24 | 6.25 | 6.21 | 6.22 | 6.01 | 25,163 |
| Jul 29, 2024 | 6.24 | 6.25 | 6.22 | 6.25 | 6.04 | 44,936 |
| Jul 28, 2024 | 6.23 | 6.25 | 6.22 | 6.25 | 6.04 | 40,186 |
| Jul 25, 2024 | 6.24 | 6.25 | 6.21 | 6.23 | 6.02 | 19,136 |
| Jul 24, 2024 | 6.22 | 6.26 | 6.22 | 6.24 | 6.03 | 44,280 |
| Jul 23, 2024 | 6.19 | 6.25 | 6.18 | 6.22 | 6.01 | 71,737 |
| Jul 22, 2024 | 6.21 | 6.21 | 6.18 | 6.20 | 5.99 | 57,136 |
| Jul 21, 2024 | 6.16 | 6.20 | 6.15 | 6.20 | 5.99 | 163,975 |
| Jul 18, 2024 | 6.19 | 6.20 | 6.16 | 6.17 | 5.96 | 103,456 |
| Jul 17, 2024 | 6.16 | 6.20 | 6.16 | 6.19 | 5.98 | 76,285 |
| Jul 16, 2024 | 6.13 | 6.16 | 6.13 | 6.16 | 5.95 | 56,386 |
| Jul 15, 2024 | 6.12 | 6.15 | 6.12 | 6.12 | 5.91 | 86,437 |
| Jul 14, 2024 | 6.18 | 6.18 | 6.13 | 6.17 | 5.96 | 173,630 |
| Jul 11, 2024 | 6.17 | 6.18 | 6.15 | 6.18 | 5.97 | 71,085 |
| Jul 10, 2024 | 6.15 | 6.20 | 6.15 | 6.20 | 5.99 | 34,044 |
| Jul 9, 2024 | 6.14 | 6.16 | 6.14 | 6.15 | 5.94 | 38,144 |
| Jul 8, 2024 | 6.16 | 6.17 | 6.14 | 6.15 | 5.94 | 48,001 |
| Jul 7, 2024 | 6.15 | 6.18 | 6.12 | 6.17 | 5.96 | 64,003 |
| Jul 4, 2024 | 6.16 | 6.16 | 6.13 | 6.15 | 5.94 | 79,773 |
| Jul 3, 2024 | 6.18 | 6.18 | 6.15 | 6.16 | 5.95 | 47,543 |
| Jul 2, 2024 | 6.18 | 6.20 | 6.18 | 6.18 | 5.97 | 38,405 |
| Jul 1, 2024 | 6.20 | 6.22 | 6.17 | 6.21 | 6.00 | 106,265 |
| Jun 30, 2024 | 6.19 | 6.19 | 6.19 | 6.19 | 5.98 | - |
| Jun 27, 2024 | 6.18 | 6.21 | 6.18 | 6.19 | 5.98 | 38,243 |
| Jun 26, 2024 | 6.20 | 6.21 | 6.18 | 6.18 | 5.97 | 34,058 |
| Jun 25, 2024 | 6.16 | 6.23 | 6.16 | 6.21 | 6.00 | 37,095 |
| Jun 24, 2024 | 6.19 | 6.22 | 6.18 | 6.18 | 5.97 | 25,940 |
| Jun 23, 2024 | 6.22 | 6.22 | 6.18 | 6.18 | 5.97 | 76,835 |
| Jun 13, 2024 | 6.24 | 6.26 | 6.21 | 6.22 | 6.01 | 53,645 |
| Jun 12, 2024 | 6.25 | 6.26 | 6.20 | 6.24 | 6.03 | 53,310 |
| Jun 11, 2024 | 6.24 | 6.26 | 6.21 | 6.26 | 6.05 | 863,881 |
| Jun 10, 2024 | 6.15 | 6.26 | 6.15 | 6.24 | 6.03 | 160,980 |
| Jun 9, 2024 | 6.12 | 6.19 | 6.11 | 6.17 | 5.96 | 66,523 |
| Jun 6, 2024 | 6.10 | 6.16 | 6.09 | 6.12 | 5.91 | 104,689 |
| Jun 5, 2024 | 6.13 | 6.14 | 6.07 | 6.10 | 5.89 | 169,359 |
| Jun 4, 2024 | 6.12 | 6.14 | 6.08 | 6.13 | 5.92 | 186,865 |
| Jun 3, 2024 | 6.12 | 6.25 | 6.08 | 6.12 | 5.91 | 601,030 |
| Jun 2, 2024 | 6.19 | 6.19 | 6.19 | 6.19 | 5.98 | - |
| May 30, 2024 | 6.16 | 6.19 | 6.15 | 6.19 | 5.98 | 95,409 |
| May 29, 2024 | 6.15 | 6.20 | 6.14 | 6.18 | 5.97 | 256,477 |
| May 28, 2024 | 6.16 | 6.17 | 6.14 | 6.15 | 5.94 | 88,232 |
| May 27, 2024 | 6.16 | 6.18 | 6.15 | 6.16 | 5.95 | 44,039 |
| May 26, 2024 | 6.18 | 6.18 | 6.14 | 6.16 | 5.95 | 83,118 |
| May 23, 2024 | 6.18 | 6.20 | 6.16 | 6.17 | 5.96 | 41,458 |
| May 22, 2024 | 6.16 | 6.21 | 6.16 | 6.18 | 5.97 | 17,392 |
| May 21, 2024 | 6.17 | 6.20 | 6.15 | 6.18 | 5.97 | 51,744 |
| May 20, 2024 | 6.17 | 6.21 | 6.15 | 6.17 | 5.96 | 50,738 |
| May 19, 2024 | 6.21 | 6.21 | 6.21 | 6.21 | 6.00 | - |
| May 16, 2024 | 0.11 Dividend | |||||
| May 16, 2024 | 6.26 | 6.27 | 6.20 | 6.21 | 6.00 | 151,617 |
| May 15, 2024 | 6.30 | 6.37 | 6.28 | 6.35 | 6.03 | 115,277 |
| May 14, 2024 | 6.28 | 6.32 | 6.28 | 6.30 | 5.98 | 105,889 |
| May 13, 2024 | 6.26 | 6.32 | 6.26 | 6.30 | 5.98 | 104,650 |
| May 12, 2024 | 6.26 | 6.29 | 6.25 | 6.28 | 5.97 | 631,606 |
| May 9, 2024 | 6.29 | 6.30 | 6.27 | 6.27 | 5.96 | 126,103 |
| May 8, 2024 | 6.26 | 6.30 | 6.26 | 6.28 | 5.97 | 46,139 |
| May 7, 2024 | 6.30 | 6.30 | 6.23 | 6.26 | 5.95 | 194,726 |
| May 6, 2024 | 6.32 | 6.33 | 6.29 | 6.30 | 5.98 | 101,496 |
| May 5, 2024 | 6.37 | 6.37 | 6.31 | 6.31 | 5.99 | 49,222 |
| May 2, 2024 | 6.29 | 6.35 | 6.29 | 6.31 | 5.99 | 91,086 |
| May 1, 2024 | 6.34 | 6.35 | 6.28 | 6.28 | 5.97 | 105,590 |
| Apr 30, 2024 | 6.38 | 6.38 | 6.26 | 6.32 | 6.00 | 157,172 |
| Apr 29, 2024 | 6.27 | 6.27 | 6.23 | 6.26 | 5.95 | 186,066 |
| Apr 28, 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 5.98 | - |
| Apr 25, 2024 | 6.39 | 6.39 | 6.21 | 6.30 | 5.98 | 228,364 |
| Apr 24, 2024 | 6.44 | 6.46 | 6.36 | 6.37 | 6.05 | 326,936 |
| Apr 23, 2024 | 6.50 | 6.51 | 6.42 | 6.45 | 6.13 | 99,567 |
| Apr 22, 2024 | 6.56 | 6.56 | 6.50 | 6.50 | 6.17 | 91,764 |
| Apr 21, 2024 | 6.53 | 6.59 | 6.53 | 6.56 | 6.23 | 78,311 |
| Apr 18, 2024 | 6.53 | 6.55 | 6.51 | 6.53 | 6.20 | 131,868 |
| Apr 17, 2024 | 6.51 | 6.59 | 6.51 | 6.53 | 6.20 | 180,841 |
| Apr 16, 2024 | 6.53 | 6.60 | 6.50 | 6.51 | 6.18 | 164,586 |
| Apr 15, 2024 | 6.53 | 6.57 | 6.51 | 6.57 | 6.24 | 156,658 |
| Apr 4, 2024 | 6.57 | 6.60 | 6.56 | 6.57 | 6.24 | 119,996 |
| Apr 3, 2024 | 6.56 | 6.58 | 6.52 | 6.58 | 6.25 | 248,895 |
| Apr 2, 2024 | 6.54 | 6.56 | 6.50 | 6.52 | 6.19 | 116,417 |
| Apr 1, 2024 | 6.47 | 6.54 | 6.46 | 6.53 | 6.20 | 246,867 |
| Mar 31, 2024 | 6.44 | 6.48 | 6.43 | 6.47 | 6.15 | 167,378 |
| Mar 28, 2024 | 6.44 | 6.49 | 6.41 | 6.44 | 6.12 | 68,563 |
| Mar 27, 2024 | 6.43 | 6.49 | 6.43 | 6.45 | 6.13 | 184,767 |
| Mar 26, 2024 | 6.43 | 6.48 | 6.41 | 6.45 | 6.13 | 93,439 |
| Mar 25, 2024 | 6.47 | 6.47 | 6.41 | 6.41 | 6.09 | 164,446 |
| Mar 24, 2024 | 6.47 | 6.49 | 6.45 | 6.47 | 6.15 | 153,946 |
| Mar 21, 2024 | 6.45 | 6.48 | 6.44 | 6.47 | 6.15 | 46,451 |
| Mar 20, 2024 | 6.48 | 6.52 | 6.43 | 6.45 | 6.13 | 160,004 |
| Mar 19, 2024 | 6.40 | 6.49 | 6.38 | 6.48 | 6.16 | 168,284 |
| Mar 18, 2024 | 6.39 | 6.41 | 6.37 | 6.40 | 6.08 | 77,564 |
| Mar 17, 2024 | 6.39 | 6.40 | 6.38 | 6.39 | 6.07 | 69,717 |
| Mar 14, 2024 | 6.39 | 6.39 | 6.36 | 6.39 | 6.07 | 32,083 |
| Mar 13, 2024 | 6.40 | 6.40 | 6.36 | 6.39 | 6.07 | 85,574 |
| Mar 12, 2024 | 6.39 | 6.40 | 6.39 | 6.39 | 6.07 | 108,574 |
| Mar 11, 2024 | 6.42 | 6.43 | 6.38 | 6.40 | 6.08 | 57,982 |
| Mar 10, 2024 | 6.39 | 6.44 | 6.36 | 6.43 | 6.11 | 85,976 |
| Mar 7, 2024 | 6.39 | 6.40 | 6.36 | 6.38 | 6.06 | 50,369 |
| Mar 6, 2024 | 6.37 | 6.39 | 6.35 | 6.39 | 6.07 | 32,586 |
| Mar 5, 2024 | 6.37 | 6.37 | 6.37 | 6.37 | 6.05 | - |
| Mar 4, 2024 | 6.35 | 6.39 | 6.35 | 6.37 | 6.05 | 54,247 |
| Mar 3, 2024 | 6.40 | 6.41 | 6.35 | 6.37 | 6.05 | 87,003 |
| Feb 29, 2024 | 6.39 | 6.40 | 6.37 | 6.40 | 6.08 | 134,621 |
| Feb 28, 2024 | 6.37 | 6.39 | 6.33 | 6.39 | 6.07 | 86,570 |
| Feb 27, 2024 | 6.41 | 6.41 | 6.31 | 6.36 | 6.04 | 197,933 |
| Feb 26, 2024 | 6.40 | 6.43 | 6.36 | 6.37 | 6.05 | 92,119 |
| Feb 25, 2024 | 6.40 | 6.41 | 6.38 | 6.41 | 6.09 | 51,578 |
| Feb 21, 2024 | 6.38 | 6.41 | 6.36 | 6.41 | 6.09 | 22,126 |
| Feb 20, 2024 | 6.40 | 6.40 | 6.36 | 6.38 | 6.06 | 97,476 |
| Feb 19, 2024 | 6.41 | 6.41 | 6.37 | 6.40 | 6.08 | 115,330 |
| Feb 18, 2024 | 6.37 | 6.41 | 6.37 | 6.41 | 6.09 | 82,915 |
| Feb 15, 2024 | 6.39 | 6.40 | 6.37 | 6.37 | 6.05 | 46,197 |
| Feb 14, 2024 | 6.36 | 6.43 | 6.35 | 6.39 | 6.07 | 86,178 |
| Feb 13, 2024 | 6.41 | 6.43 | 6.37 | 6.43 | 6.11 | 47,614 |
| Feb 12, 2024 | 0.11 Dividend | |||||
| Feb 12, 2024 | 6.40 | 6.46 | 6.37 | 6.40 | 6.08 | 210,266 |
| Feb 11, 2024 | 6.53 | 6.55 | 6.49 | 6.55 | 6.12 | 197,964 |
| Feb 8, 2024 | 6.44 | 6.49 | 6.44 | 6.48 | 6.06 | 72,472 |
| Feb 7, 2024 | 6.44 | 6.49 | 6.44 | 6.48 | 6.06 | 72,472 |
| Feb 6, 2024 | 6.47 | 6.50 | 6.47 | 6.49 | 6.07 | 109,577 |
| Feb 5, 2024 | 6.50 | 6.50 | 6.46 | 6.47 | 6.05 | 65,069 |
| Feb 4, 2024 | 6.49 | 6.53 | 6.47 | 6.50 | 6.08 | 75,468 |
| Feb 1, 2024 | 6.50 | 6.50 | 6.47 | 6.49 | 6.07 | 81,385 |
| Jan 31, 2024 | 6.59 | 6.59 | 6.50 | 6.51 | 6.08 | 78,890 |
| Jan 30, 2024 | 6.56 | 6.65 | 6.45 | 6.50 | 6.08 | 251,640 |
| Jan 29, 2024 | 6.47 | 6.57 | 6.47 | 6.56 | 6.13 | 423,485 |
| Jan 28, 2024 | 6.48 | 6.50 | 6.42 | 6.47 | 6.05 | 112,504 |
| Jan 25, 2024 | 6.33 | 6.55 | 6.33 | 6.48 | 6.06 | 574,972 |
| Jan 24, 2024 | 6.25 | 6.35 | 6.20 | 6.33 | 5.92 | 226,535 |
| Jan 23, 2024 | 6.22 | 6.26 | 6.22 | 6.26 | 5.85 | 50,079 |
| Jan 22, 2024 | 6.22 | 6.22 | 6.22 | 6.22 | 5.81 | - |
| Jan 21, 2024 | 6.24 | 6.26 | 6.20 | 6.22 | 5.81 | 101,037 |
| Jan 18, 2024 | 6.29 | 6.29 | 6.22 | 6.24 | 5.83 | 91,871 |
| Jan 17, 2024 | 6.31 | 6.34 | 6.27 | 6.29 | 5.88 | 60,743 |
| Jan 16, 2024 | 6.32 | 6.35 | 6.28 | 6.35 | 5.93 | 41,966 |
| Jan 15, 2024 | 6.29 | 6.37 | 6.29 | 6.32 | 5.91 | 81,863 |
| Jan 14, 2024 | 6.32 | 6.32 | 6.27 | 6.28 | 5.87 | 99,048 |
| Jan 11, 2024 | 6.26 | 6.39 | 6.26 | 6.36 | 5.94 | 184,692 |
| Jan 10, 2024 | 6.32 | 6.32 | 6.26 | 6.26 | 5.85 | 56,593 |
| Jan 9, 2024 | 6.38 | 6.38 | 6.31 | 6.32 | 5.91 | 51,548 |