Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
13 May 2024 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | 2,500 |
10 May 2024 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | - |
09 May 2024 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | - |
08 May 2024 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | - |
07 May 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - |
07 May 2024 | 0.03 Dividend | |||||
06 May 2024 | 8.53 | 8.53 | 8.53 | 8.53 | 8.50 | - |
03 May 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.37 | - |
02 May 2024 | 8.26 | 8.26 | 8.26 | 8.26 | 8.23 | - |
30 Apr 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.22 | - |
29 Apr 2024 | 8.01 | 8.01 | 8.01 | 8.01 | 7.98 | - |
26 Apr 2024 | 8.14 | 8.14 | 8.14 | 8.14 | 8.11 | - |
25 Apr 2024 | 8.17 | 8.17 | 8.17 | 8.17 | 8.14 | - |
24 Apr 2024 | 8.31 | 8.31 | 8.25 | 8.25 | 8.22 | 2,500 |
23 Apr 2024 | 8.32 | 8.32 | 8.32 | 8.32 | 8.29 | - |
22 Apr 2024 | 8.13 | 8.13 | 8.13 | 8.13 | 8.10 | - |
19 Apr 2024 | 8.11 | 8.11 | 8.11 | 8.11 | 8.08 | - |
18 Apr 2024 | 8.07 | 8.07 | 8.07 | 8.07 | 8.04 | - |
17 Apr 2024 | 8.19 | 8.19 | 8.19 | 8.19 | 8.16 | - |
16 Apr 2024 | 8.31 | 8.31 | 8.31 | 8.31 | 8.28 | - |
15 Apr 2024 | 8.44 | 8.44 | 8.44 | 8.44 | 8.41 | - |
12 Apr 2024 | 8.44 | 8.44 | 8.44 | 8.44 | 8.41 | - |
11 Apr 2024 | 8.46 | 8.46 | 8.46 | 8.46 | 8.43 | - |
10 Apr 2024 | 8.47 | 8.47 | 8.47 | 8.47 | 8.44 | - |
09 Apr 2024 | 8.68 | 8.68 | 8.68 | 8.68 | 8.65 | - |
08 Apr 2024 | 8.77 | 8.93 | 8.77 | 8.93 | 8.90 | 300 |
05 Apr 2024 | 8.71 | 8.71 | 8.71 | 8.71 | 8.68 | - |
04 Apr 2024 | 8.81 | 8.81 | 8.81 | 8.81 | 8.78 | - |
03 Apr 2024 | 8.29 | 8.91 | 8.29 | 8.91 | 8.88 | 1,200 |
02 Apr 2024 | 8.37 | 8.37 | 8.37 | 8.37 | 8.34 | - |
28 Mar 2024 | 8.12 | 8.12 | 8.12 | 8.12 | 8.09 | - |
27 Mar 2024 | 8.06 | 8.06 | 7.54 | 7.54 | 7.51 | 350 |
26 Mar 2024 | 7.97 | 8.01 | 7.97 | 8.01 | 7.98 | 100 |
25 Mar 2024 | 8.03 | 8.03 | 8.03 | 8.03 | 8.00 | - |
22 Mar 2024 | 8.21 | 8.21 | 8.16 | 8.16 | 8.13 | 225 |
21 Mar 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.07 | - |
20 Mar 2024 | 8.12 | 8.12 | 8.12 | 8.12 | 8.09 | - |
19 Mar 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 8.02 | - |
18 Mar 2024 | 8.08 | 8.08 | 8.08 | 8.08 | 8.05 | - |
15 Mar 2024 | 7.78 | 7.78 | 7.78 | 7.78 | 7.75 | - |
14 Mar 2024 | 7.72 | 7.92 | 7.72 | 7.92 | 7.89 | 100 |
13 Mar 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.67 | - |
12 Mar 2024 | 7.68 | 7.86 | 7.68 | 7.85 | 7.82 | 600 |
11 Mar 2024 | 7.61 | 7.61 | 7.61 | 7.61 | 7.58 | - |
08 Mar 2024 | 7.48 | 7.48 | 7.48 | 7.48 | 7.45 | - |
07 Mar 2024 | 7.49 | 7.58 | 7.49 | 7.58 | 7.55 | 1,350 |
06 Mar 2024 | 7.29 | 7.29 | 7.29 | 7.29 | 7.26 | - |
05 Mar 2024 | 7.33 | 7.33 | 7.33 | 7.33 | 7.30 | - |
04 Mar 2024 | 7.33 | 7.33 | 7.33 | 7.33 | 7.30 | - |
01 Mar 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.37 | - |
29 Feb 2024 | 7.37 | 7.37 | 7.37 | 7.37 | 7.34 | - |
28 Feb 2024 | 7.26 | 7.26 | 7.26 | 7.26 | 7.23 | - |
27 Feb 2024 | 7.38 | 7.47 | 7.38 | 7.47 | 7.44 | 700 |
26 Feb 2024 | 6.99 | 7.21 | 6.99 | 7.21 | 7.18 | 100 |
23 Feb 2024 | 6.78 | 6.78 | 6.78 | 6.78 | 6.76 | - |
22 Feb 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.78 | - |
21 Feb 2024 | 6.72 | 6.72 | 6.72 | 6.72 | 6.70 | - |
20 Feb 2024 | 6.73 | 6.73 | 6.73 | 6.73 | 6.71 | - |
19 Feb 2024 | 6.73 | 6.73 | 6.73 | 6.73 | 6.71 | - |
16 Feb 2024 | 6.71 | 6.71 | 6.71 | 6.71 | 6.69 | - |
15 Feb 2024 | 6.84 | 6.84 | 6.84 | 6.84 | 6.82 | - |
14 Feb 2024 | 6.65 | 6.65 | 6.65 | 6.65 | 6.63 | - |
13 Feb 2024 | 6.64 | 6.64 | 6.64 | 6.64 | 6.62 | - |
13 Feb 2024 | 0.03 Dividend | |||||
12 Feb 2024 | 6.49 | 6.49 | 6.49 | 6.49 | 6.44 | - |
09 Feb 2024 | 6.39 | 6.61 | 6.39 | 6.61 | 6.56 | 550 |
08 Feb 2024 | 6.33 | 6.60 | 6.33 | 6.41 | 6.36 | 300 |
07 Feb 2024 | 6.39 | 6.44 | 6.39 | 6.44 | 6.39 | 200 |
06 Feb 2024 | 6.34 | 6.34 | 6.34 | 6.34 | 6.29 | - |
05 Feb 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.20 | - |
02 Feb 2024 | 6.16 | 6.16 | 6.16 | 6.16 | 6.11 | - |
01 Feb 2024 | 6.22 | 6.22 | 6.22 | 6.22 | 6.17 | - |
31 Jan 2024 | 6.38 | 6.38 | 6.38 | 6.38 | 6.33 | - |
30 Jan 2024 | 6.52 | 6.52 | 6.52 | 6.52 | 6.47 | - |
29 Jan 2024 | 6.44 | 6.44 | 6.44 | 6.44 | 6.39 | - |
26 Jan 2024 | 6.50 | 6.50 | 6.46 | 6.46 | 6.41 | 501 |
25 Jan 2024 | 6.59 | 6.59 | 6.59 | 6.59 | 6.54 | - |
24 Jan 2024 | 6.70 | 6.81 | 6.67 | 6.67 | 6.62 | 1,210 |
23 Jan 2024 | 6.78 | 6.96 | 6.78 | 6.96 | 6.90 | 503 |
22 Jan 2024 | 6.72 | 6.72 | 6.72 | 6.72 | 6.67 | - |
19 Jan 2024 | 6.63 | 6.63 | 6.63 | 6.63 | 6.58 | - |
18 Jan 2024 | 6.59 | 6.59 | 6.59 | 6.59 | 6.54 | - |
17 Jan 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.45 | - |
16 Jan 2024 | 6.34 | 6.34 | 6.34 | 6.34 | 6.29 | - |
15 Jan 2024 | 6.29 | 6.29 | 6.29 | 6.29 | 6.24 | - |
12 Jan 2024 | 6.29 | 6.29 | 6.29 | 6.29 | 6.24 | - |
11 Jan 2024 | 6.33 | 6.33 | 6.33 | 6.33 | 6.28 | - |
10 Jan 2024 | 6.29 | 6.40 | 6.29 | 6.40 | 6.35 | 100 |
09 Jan 2024 | 6.27 | 6.27 | 6.27 | 6.27 | 6.22 | - |
08 Jan 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.15 | - |
05 Jan 2024 | 6.14 | 6.14 | 6.14 | 6.14 | 6.09 | - |
04 Jan 2024 | 6.02 | 6.02 | 6.02 | 6.02 | 5.97 | - |
03 Jan 2024 | 6.11 | 6.11 | 6.11 | 6.11 | 6.06 | - |
02 Jan 2024 | 6.23 | 6.23 | 6.23 | 6.23 | 6.18 | - |
29 Dec 2023 | 6.39 | 6.39 | 6.39 | 6.39 | 6.34 | - |
28 Dec 2023 | 5.97 | 5.97 | 5.97 | 5.97 | 5.92 | - |
27 Dec 2023 | 6.07 | 6.07 | 6.07 | 6.07 | 6.02 | - |
22 Dec 2023 | 6.02 | 6.02 | 6.02 | 6.02 | 5.97 | - |
21 Dec 2023 | 5.96 | 5.96 | 5.96 | 5.96 | 5.91 | - |
20 Dec 2023 | 5.95 | 5.95 | 5.95 | 5.95 | 5.90 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |