Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 Apr 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 100 |
16 Apr 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - |
15 Apr 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - |
12 Apr 2024 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - |
11 Apr 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - |
10 Apr 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - |
09 Apr 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 100 |
08 Apr 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - |
05 Apr 2024 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - |
04 Apr 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - |
03 Apr 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
02 Apr 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - |
28 Mar 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - |
27 Mar 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - |
26 Mar 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - |
25 Mar 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - |
22 Mar 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - |
21 Mar 2024 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - |
20 Mar 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - |
19 Mar 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
18 Mar 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - |
15 Mar 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - |
14 Mar 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
13 Mar 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - |
12 Mar 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
11 Mar 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - |
08 Mar 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - |
07 Mar 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - |
06 Mar 2024 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - |
05 Mar 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - |
04 Mar 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - |
01 Mar 2024 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - |
29 Feb 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - |
28 Feb 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - |
27 Feb 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - |
26 Feb 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - |
23 Feb 2024 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - |
22 Feb 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - |
21 Feb 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - |
20 Feb 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - |
19 Feb 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - |
16 Feb 2024 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - |
15 Feb 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - |
14 Feb 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - |
13 Feb 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
12 Feb 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - |
09 Feb 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
08 Feb 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
07 Feb 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
06 Feb 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
05 Feb 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
02 Feb 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
01 Feb 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
31 Jan 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
30 Jan 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - |
29 Jan 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
26 Jan 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
25 Jan 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
24 Jan 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
23 Jan 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
22 Jan 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
19 Jan 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
18 Jan 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
17 Jan 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - |
16 Jan 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
15 Jan 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
12 Jan 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
11 Jan 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - |
10 Jan 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
09 Jan 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - |
08 Jan 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - |
05 Jan 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - |
04 Jan 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - |
03 Jan 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - |
02 Jan 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - |
29 Dec 2023 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - |
28 Dec 2023 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - |
28 Dec 2023 | 27 Dividend | |||||
27 Dec 2023 | 9.35 | 9.35 | 9.35 | 9.35 | -17.65 | - |
22 Dec 2023 | 9.35 | 9.35 | 9.35 | 9.35 | -17.65 | - |
21 Dec 2023 | 9.25 | 9.25 | 9.25 | 9.25 | -17.46 | - |
20 Dec 2023 | 9.30 | 9.30 | 9.30 | 9.30 | -17.56 | - |
19 Dec 2023 | 9.20 | 9.20 | 9.20 | 9.20 | -17.37 | - |
18 Dec 2023 | 9.30 | 9.30 | 9.30 | 9.30 | -17.56 | - |
15 Dec 2023 | 9.45 | 9.45 | 9.45 | 9.45 | -17.84 | - |
14 Dec 2023 | 9.45 | 9.45 | 9.45 | 9.45 | -17.84 | - |
13 Dec 2023 | 9.30 | 9.30 | 9.30 | 9.30 | -17.56 | - |
12 Dec 2023 | 9.45 | 9.45 | 9.45 | 9.45 | -17.84 | - |
11 Dec 2023 | 9.40 | 9.40 | 9.40 | 9.40 | -17.74 | - |
08 Dec 2023 | 9.40 | 9.40 | 9.40 | 9.40 | -17.74 | - |
07 Dec 2023 | 9.50 | 9.50 | 9.50 | 9.50 | -17.93 | - |
06 Dec 2023 | 9.35 | 9.35 | 9.35 | 9.35 | -17.65 | - |
05 Dec 2023 | 9.15 | 9.15 | 9.15 | 9.15 | -17.27 | - |
04 Dec 2023 | 9.05 | 9.05 | 9.05 | 9.05 | -17.08 | - |
01 Dec 2023 | 8.90 | 8.90 | 8.90 | 8.90 | -16.80 | - |
30 Nov 2023 | 8.95 | 8.95 | 8.95 | 8.95 | -16.89 | - |
29 Nov 2023 | 8.80 | 8.80 | 8.80 | 8.80 | -16.61 | - |
28 Nov 2023 | 8.80 | 8.80 | 8.80 | 8.80 | -16.61 | - |
27 Nov 2023 | 8.70 | 8.70 | 8.70 | 8.70 | -16.42 | - |
24 Nov 2023 | 8.75 | 8.75 | 8.75 | 8.75 | -16.52 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |