Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - |
30 Apr 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - |
29 Apr 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 800 |
29 Apr 2024 | 0.075 Dividend | |||||
26 Apr 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.03 | - |
25 Apr 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.03 | - |
24 Apr 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.03 | - |
23 Apr 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.03 | - |
22 Apr 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.03 | - |
19 Apr 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.03 | - |
18 Apr 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.03 | - |
17 Apr 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.03 | - |
16 Apr 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.03 | - |
15 Apr 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.03 | 4,033 |
12 Apr 2024 | 8.28 | 8.28 | 8.28 | 8.28 | 8.20 | - |
11 Apr 2024 | 8.28 | 8.28 | 8.28 | 8.28 | 8.20 | - |
10 Apr 2024 | 8.28 | 8.28 | 8.28 | 8.28 | 8.20 | 7,000 |
09 Apr 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.32 | - |
08 Apr 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.32 | - |
05 Apr 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.32 | - |
04 Apr 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.32 | - |
03 Apr 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.32 | - |
02 Apr 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.32 | - |
01 Apr 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.32 | - |
28 Mar 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.32 | - |
27 Mar 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.32 | - |
27 Mar 2024 | 0.075 Dividend | |||||
26 Mar 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.25 | - |
25 Mar 2024 | 8.44 | 8.44 | 8.40 | 8.40 | 8.25 | 2,525 |
22 Mar 2024 | 8.39 | 8.39 | 8.39 | 8.39 | 8.24 | - |
21 Mar 2024 | 8.47 | 8.47 | 8.39 | 8.39 | 8.24 | 75,100 |
20 Mar 2024 | 8.39 | 8.39 | 8.39 | 8.39 | 8.24 | - |
19 Mar 2024 | 8.39 | 8.39 | 8.39 | 8.39 | 8.24 | - |
18 Mar 2024 | 8.39 | 8.39 | 8.39 | 8.39 | 8.24 | 128 |
15 Mar 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.30 | - |
14 Mar 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.30 | - |
13 Mar 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.30 | 67,210 |
12 Mar 2024 | 8.24 | 8.24 | 8.24 | 8.24 | 8.09 | - |
11 Mar 2024 | 8.24 | 8.24 | 8.24 | 8.24 | 8.09 | - |
08 Mar 2024 | 8.24 | 8.24 | 8.24 | 8.24 | 8.09 | - |
07 Mar 2024 | 8.24 | 8.24 | 8.24 | 8.24 | 8.09 | 60,348 |
06 Mar 2024 | 8.34 | 8.34 | 8.34 | 8.34 | 8.19 | - |
05 Mar 2024 | 8.34 | 8.34 | 8.34 | 8.34 | 8.19 | - |
04 Mar 2024 | 8.34 | 8.34 | 8.34 | 8.34 | 8.19 | 100 |
01 Mar 2024 | 8.27 | 8.27 | 8.27 | 8.27 | 8.12 | - |
29 Feb 2024 | 8.27 | 8.27 | 8.27 | 8.27 | 8.12 | - |
28 Feb 2024 | 8.27 | 8.27 | 8.27 | 8.27 | 8.12 | - |
28 Feb 2024 | 0.075 Dividend | |||||
27 Feb 2024 | 8.27 | 8.27 | 8.27 | 8.27 | 8.05 | - |
26 Feb 2024 | 8.27 | 8.27 | 8.27 | 8.27 | 8.05 | - |
23 Feb 2024 | 8.27 | 8.27 | 8.27 | 8.27 | 8.05 | - |
22 Feb 2024 | 8.27 | 8.27 | 8.27 | 8.27 | 8.05 | - |
21 Feb 2024 | 8.27 | 8.27 | 8.27 | 8.27 | 8.05 | 100 |
20 Feb 2024 | 8.18 | 8.18 | 8.18 | 8.18 | 7.96 | - |
16 Feb 2024 | 8.18 | 8.18 | 8.18 | 8.18 | 7.96 | - |
15 Feb 2024 | 8.18 | 8.18 | 8.18 | 8.18 | 7.96 | - |
14 Feb 2024 | 8.18 | 8.18 | 8.18 | 8.18 | 7.96 | - |
13 Feb 2024 | 8.18 | 8.18 | 8.18 | 8.18 | 7.96 | - |
12 Feb 2024 | 8.18 | 8.18 | 8.18 | 8.18 | 7.96 | - |
09 Feb 2024 | 8.18 | 8.18 | 8.18 | 8.18 | 7.96 | - |
08 Feb 2024 | 8.18 | 8.18 | 8.18 | 8.18 | 7.96 | - |
07 Feb 2024 | 8.18 | 8.18 | 8.18 | 8.18 | 7.96 | - |
06 Feb 2024 | 8.18 | 8.18 | 8.18 | 8.18 | 7.96 | - |
05 Feb 2024 | 8.18 | 8.18 | 8.18 | 8.18 | 7.96 | 100 |
02 Feb 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 8.07 | - |
01 Feb 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 8.07 | - |
31 Jan 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 8.07 | 141 |
30 Jan 2024 | 8.21 | 8.21 | 8.19 | 8.19 | 7.96 | 41,200 |
30 Jan 2024 | 0.075 Dividend | |||||
29 Jan 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 7.81 | - |
26 Jan 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 7.81 | - |
25 Jan 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 7.81 | - |
24 Jan 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 7.81 | - |
23 Jan 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 7.81 | 208 |
22 Jan 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.62 | - |
19 Jan 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.62 | - |
18 Jan 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.62 | - |
17 Jan 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.62 | - |
16 Jan 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.62 | - |
12 Jan 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.62 | - |
11 Jan 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.62 | - |
10 Jan 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.62 | - |
09 Jan 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.62 | - |
08 Jan 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.62 | - |
05 Jan 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.62 | - |
04 Jan 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.62 | - |
03 Jan 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.62 | - |
02 Jan 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.62 | - |
29 Dec 2023 | 7.90 | 7.90 | 7.90 | 7.90 | 7.62 | 310 |
28 Dec 2023 | 7.85 | 7.85 | 7.85 | 7.85 | 7.56 | - |
28 Dec 2023 | 0.29 Dividend | |||||
27 Dec 2023 | 7.85 | 7.85 | 7.85 | 7.85 | 7.28 | - |
26 Dec 2023 | 7.85 | 7.85 | 7.85 | 7.85 | 7.28 | - |
22 Dec 2023 | 7.84 | 7.85 | 7.84 | 7.85 | 7.28 | 375 |
21 Dec 2023 | 7.65 | 7.65 | 7.65 | 7.65 | 7.10 | - |
20 Dec 2023 | 7.65 | 7.65 | 7.65 | 7.65 | 7.10 | - |
19 Dec 2023 | 7.65 | 7.65 | 7.65 | 7.65 | 7.10 | - |
18 Dec 2023 | 7.65 | 7.65 | 7.65 | 7.65 | 7.10 | 519 |
15 Dec 2023 | 7.56 | 7.56 | 7.56 | 7.56 | 7.02 | - |
14 Dec 2023 | 7.56 | 7.56 | 7.56 | 7.56 | 7.02 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |