Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 7.55 | 7.55 | 7.50 | 7.50 | 7.50 | 10 |
02 May 2024 | 7.85 | 7.85 | 7.45 | 7.55 | 7.55 | 350 |
30 Apr 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
29 Apr 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
26 Apr 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - |
25 Apr 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - |
24 Apr 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - |
23 Apr 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - |
22 Apr 2024 | 7.85 | 7.85 | 7.75 | 7.85 | 7.85 | 1,100 |
19 Apr 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - |
18 Apr 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - |
17 Apr 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - |
16 Apr 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - |
15 Apr 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - |
12 Apr 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - |
11 Apr 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - |
10 Apr 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - |
09 Apr 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - |
08 Apr 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - |
05 Apr 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - |
04 Apr 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - |
03 Apr 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - |
02 Apr 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - |
28 Mar 2024 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | - |
27 Mar 2024 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | - |
26 Mar 2024 | 8.10 | 8.10 | 7.97 | 7.97 | 7.97 | 621 |
25 Mar 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - |
22 Mar 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - |
21 Mar 2024 | 8.24 | 8.24 | 7.91 | 7.91 | 7.91 | 450 |
21 Mar 2024 | 0.142 Dividend | |||||
20 Mar 2024 | 7.97 | 8.18 | 7.97 | 8.18 | 8.03 | 50 |
19 Mar 2024 | 7.91 | 7.91 | 7.91 | 7.91 | 7.77 | - |
18 Mar 2024 | 7.91 | 7.91 | 7.91 | 7.91 | 7.77 | - |
15 Mar 2024 | 7.91 | 7.91 | 7.91 | 7.91 | 7.77 | - |
14 Mar 2024 | 7.91 | 7.91 | 7.91 | 7.91 | 7.77 | - |
13 Mar 2024 | 7.87 | 7.87 | 7.87 | 7.87 | 7.73 | - |
12 Mar 2024 | 7.74 | 7.77 | 7.74 | 7.77 | 7.64 | 26 |
11 Mar 2024 | 7.74 | 7.74 | 7.74 | 7.74 | 7.60 | - |
08 Mar 2024 | 7.68 | 7.74 | 7.56 | 7.74 | 7.60 | 300 |
07 Mar 2024 | 7.74 | 7.74 | 7.57 | 7.57 | 7.44 | 550 |
06 Mar 2024 | 7.74 | 7.74 | 7.74 | 7.74 | 7.61 | - |
05 Mar 2024 | 7.74 | 7.74 | 7.74 | 7.74 | 7.60 | - |
04 Mar 2024 | 7.86 | 7.86 | 7.86 | 7.86 | 7.72 | - |
01 Mar 2024 | 7.82 | 7.82 | 7.82 | 7.82 | 7.69 | - |
29 Feb 2024 | 7.64 | 7.82 | 7.64 | 7.82 | 7.69 | 120 |
28 Feb 2024 | 7.63 | 7.63 | 7.63 | 7.63 | 7.50 | - |
27 Feb 2024 | 7.63 | 7.63 | 7.63 | 7.63 | 7.50 | - |
26 Feb 2024 | 7.58 | 7.58 | 7.58 | 7.58 | 7.45 | - |
23 Feb 2024 | 7.49 | 7.49 | 7.49 | 7.49 | 7.36 | - |
22 Feb 2024 | 6.91 | 7.49 | 6.91 | 7.49 | 7.36 | 2,350 |
21 Feb 2024 | 6.91 | 6.91 | 6.91 | 6.91 | 6.79 | - |
20 Feb 2024 | 6.91 | 6.91 | 6.91 | 6.91 | 6.79 | - |
19 Feb 2024 | 6.91 | 6.91 | 6.91 | 6.91 | 6.79 | - |
16 Feb 2024 | 6.91 | 6.91 | 6.91 | 6.91 | 6.79 | - |
15 Feb 2024 | 6.91 | 6.91 | 6.91 | 6.91 | 6.79 | - |
14 Feb 2024 | 6.92 | 6.92 | 6.91 | 6.91 | 6.79 | 2 |
13 Feb 2024 | 6.82 | 6.92 | 6.82 | 6.92 | 6.80 | 150 |
12 Feb 2024 | 6.74 | 6.82 | 6.74 | 6.82 | 6.70 | 350 |
09 Feb 2024 | 6.74 | 6.74 | 6.74 | 6.74 | 6.62 | - |
08 Feb 2024 | 6.66 | 6.74 | 6.66 | 6.74 | 6.62 | 200 |
07 Feb 2024 | 6.61 | 6.66 | 6.61 | 6.66 | 6.55 | 15 |
06 Feb 2024 | 6.61 | 6.62 | 6.61 | 6.61 | 6.50 | 2,100 |
05 Feb 2024 | 6.63 | 6.63 | 6.63 | 6.63 | 6.51 | 550 |
02 Feb 2024 | 6.61 | 6.61 | 6.61 | 6.61 | 6.49 | - |
01 Feb 2024 | 6.49 | 6.61 | 6.49 | 6.61 | 6.49 | 2,167 |
31 Jan 2024 | 6.36 | 6.49 | 6.36 | 6.49 | 6.38 | 650 |
30 Jan 2024 | 6.36 | 6.36 | 6.36 | 6.36 | 6.24 | - |
29 Jan 2024 | 6.36 | 6.36 | 6.36 | 6.36 | 6.24 | - |
26 Jan 2024 | 6.18 | 6.18 | 6.18 | 6.18 | 6.07 | - |
25 Jan 2024 | 6.17 | 6.17 | 6.17 | 6.17 | 6.06 | - |
24 Jan 2024 | 6.17 | 6.17 | 6.17 | 6.17 | 6.06 | - |
23 Jan 2024 | 6.07 | 6.07 | 6.07 | 6.07 | 5.96 | - |
22 Jan 2024 | 5.97 | 5.97 | 5.97 | 5.97 | 5.87 | - |
19 Jan 2024 | 5.97 | 5.97 | 5.97 | 5.97 | 5.87 | - |
18 Jan 2024 | 5.97 | 5.97 | 5.97 | 5.97 | 5.87 | - |
17 Jan 2024 | 5.97 | 5.97 | 5.97 | 5.97 | 5.87 | - |
16 Jan 2024 | 6.03 | 6.03 | 6.03 | 6.03 | 5.93 | - |
15 Jan 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 5.94 | - |
12 Jan 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 5.94 | - |
11 Jan 2024 | 6.14 | 6.14 | 6.14 | 6.14 | 6.04 | - |
10 Jan 2024 | 6.28 | 6.28 | 6.28 | 6.28 | 6.17 | - |
09 Jan 2024 | 6.39 | 6.39 | 6.39 | 6.39 | 6.27 | - |
08 Jan 2024 | 6.28 | 6.28 | 6.28 | 6.28 | 6.17 | - |
05 Jan 2024 | 6.28 | 6.28 | 6.28 | 6.28 | 6.17 | - |
04 Jan 2024 | 6.12 | 6.12 | 6.12 | 6.12 | 6.01 | - |
03 Jan 2024 | 6.12 | 6.12 | 6.12 | 6.12 | 6.01 | - |
02 Jan 2024 | 6.12 | 6.12 | 6.12 | 6.12 | 6.01 | - |
29 Dec 2023 | 6.20 | 6.20 | 6.12 | 6.12 | 6.01 | - |
28 Dec 2023 | 6.24 | 6.24 | 6.24 | 6.24 | 6.14 | - |
27 Dec 2023 | 6.24 | 6.24 | 6.24 | 6.24 | 6.14 | - |
22 Dec 2023 | 6.24 | 6.24 | 6.24 | 6.24 | 6.14 | - |
21 Dec 2023 | 6.24 | 6.24 | 6.24 | 6.24 | 6.14 | - |
20 Dec 2023 | 6.24 | 6.24 | 6.24 | 6.24 | 6.14 | - |
19 Dec 2023 | 6.33 | 6.33 | 6.33 | 6.33 | 6.22 | - |
18 Dec 2023 | 6.33 | 6.33 | 6.33 | 6.33 | 6.22 | - |
15 Dec 2023 | 6.39 | 6.39 | 6.39 | 6.39 | 6.28 | - |
14 Dec 2023 | 6.39 | 6.39 | 6.39 | 6.39 | 6.28 | - |
13 Dec 2023 | 6.39 | 6.39 | 6.39 | 6.39 | 6.28 | - |
12 Dec 2023 | 6.39 | 6.39 | 6.39 | 6.39 | 6.28 | - |
11 Dec 2023 | 6.39 | 6.39 | 6.39 | 6.39 | 6.28 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |