Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 June 2024 | 8.76 | 8.88 | 8.76 | 8.88 | 8.88 | 500 |
19 June 2024 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | - |
18 June 2024 | 8.59 | 8.60 | 8.59 | 8.60 | 8.60 | 120,000 |
17 June 2024 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | - |
14 June 2024 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | - |
13 June 2024 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | - |
12 June 2024 | 8.69 | 8.69 | 8.60 | 8.60 | 8.60 | 1,450 |
11 June 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
10 June 2024 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | 197 |
07 June 2024 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | - |
06 June 2024 | 8.67 | 8.67 | 8.66 | 8.66 | 8.66 | 300 |
06 June 2024 | 2.4 Dividend | |||||
05 June 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 6.55 | - |
04 June 2024 | 8.94 | 8.94 | 8.94 | 8.94 | 6.54 | - |
03 June 2024 | 8.94 | 8.94 | 8.94 | 8.94 | 6.55 | - |
31 May 2024 | 8.82 | 8.82 | 8.82 | 8.82 | 6.46 | - |
30 May 2024 | 8.59 | 8.59 | 8.59 | 8.59 | 6.28 | - |
29 May 2024 | 8.68 | 8.68 | 8.68 | 8.68 | 6.35 | - |
28 May 2024 | 8.74 | 8.74 | 8.74 | 8.74 | 6.40 | - |
27 May 2024 | 8.77 | 8.77 | 8.73 | 8.73 | 6.39 | 20 |
24 May 2024 | 8.66 | 8.66 | 8.66 | 8.66 | 6.34 | - |
23 May 2024 | 8.63 | 8.63 | 8.62 | 8.62 | 6.31 | 680 |
22 May 2024 | 8.63 | 8.63 | 8.63 | 8.63 | 6.32 | - |
21 May 2024 | 8.63 | 8.63 | 8.63 | 8.63 | 6.32 | - |
20 May 2024 | 8.64 | 8.64 | 8.64 | 8.64 | 6.33 | - |
17 May 2024 | 8.70 | 8.80 | 8.70 | 8.80 | 6.44 | 20 |
16 May 2024 | 8.65 | 8.65 | 8.61 | 8.61 | 6.30 | 1,200 |
15 May 2024 | 8.68 | 8.68 | 8.68 | 8.68 | 6.35 | - |
14 May 2024 | 8.71 | 8.78 | 8.71 | 8.78 | 6.43 | 60 |
13 May 2024 | 8.73 | 8.73 | 8.73 | 8.73 | 6.39 | 1,000 |
10 May 2024 | 8.64 | 8.78 | 8.64 | 8.78 | 6.43 | 613 |
09 May 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 6.07 | - |
08 May 2024 | 8.34 | 8.34 | 8.24 | 8.24 | 6.03 | 3,000 |
07 May 2024 | 8.28 | 8.28 | 8.24 | 8.24 | 6.03 | 60 |
06 May 2024 | 8.17 | 8.17 | 8.17 | 8.17 | 5.98 | - |
03 May 2024 | 8.26 | 8.26 | 8.26 | 8.26 | 6.05 | - |
02 May 2024 | 8.28 | 8.28 | 8.28 | 8.28 | 6.06 | - |
30 Apr 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 6.04 | - |
29 Apr 2024 | 8.22 | 8.22 | 8.22 | 8.22 | 6.01 | - |
26 Apr 2024 | 8.44 | 8.44 | 8.44 | 8.44 | 6.18 | - |
25 Apr 2024 | 8.37 | 8.37 | 8.37 | 8.37 | 6.13 | - |
24 Apr 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 6.08 | - |
23 Apr 2024 | 8.21 | 8.21 | 8.21 | 8.21 | 6.01 | - |
22 Apr 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 6.04 | - |
19 Apr 2024 | 8.18 | 8.18 | 8.18 | 8.18 | 5.99 | - |
18 Apr 2024 | 8.20 | 8.20 | 8.10 | 8.10 | 5.93 | 750 |
17 Apr 2024 | 8.17 | 8.17 | 8.17 | 8.17 | 5.98 | - |
16 Apr 2024 | 8.11 | 8.11 | 8.11 | 8.11 | 5.94 | - |
15 Apr 2024 | 8.11 | 8.11 | 8.11 | 8.11 | 5.94 | - |
12 Apr 2024 | 8.08 | 8.08 | 8.04 | 8.04 | 5.88 | 300 |
11 Apr 2024 | 8.13 | 8.13 | 8.13 | 8.13 | 5.95 | - |
10 Apr 2024 | 8.01 | 8.01 | 8.01 | 8.01 | 5.86 | - |
09 Apr 2024 | 7.99 | 7.99 | 7.99 | 7.99 | 5.85 | - |
08 Apr 2024 | 7.89 | 7.89 | 7.89 | 7.89 | 5.78 | - |
05 Apr 2024 | 7.86 | 7.86 | 7.86 | 7.86 | 5.76 | - |
04 Apr 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 5.78 | - |
03 Apr 2024 | 7.98 | 7.98 | 7.95 | 7.95 | 5.82 | 150 |
02 Apr 2024 | 7.94 | 7.94 | 7.94 | 7.94 | 5.81 | - |
28 Mar 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 5.75 | - |
27 Mar 2024 | 7.86 | 7.86 | 7.85 | 7.85 | 5.75 | - |
26 Mar 2024 | 7.91 | 7.91 | 7.87 | 7.87 | 5.76 | 90 |
25 Mar 2024 | 7.82 | 7.82 | 7.82 | 7.82 | 5.72 | - |
22 Mar 2024 | 7.89 | 7.89 | 7.89 | 7.89 | 5.77 | - |
21 Mar 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 5.64 | - |
20 Mar 2024 | 7.68 | 7.68 | 7.68 | 7.68 | 5.62 | - |
19 Mar 2024 | 7.72 | 7.72 | 7.72 | 7.72 | 5.65 | - |
18 Mar 2024 | 7.69 | 7.69 | 7.69 | 7.69 | 5.63 | - |
15 Mar 2024 | 7.74 | 7.74 | 7.74 | 7.74 | 5.67 | - |
14 Mar 2024 | 7.78 | 7.88 | 7.71 | 7.71 | 5.64 | 550 |
13 Mar 2024 | 7.78 | 7.78 | 7.78 | 7.78 | 5.70 | - |
12 Mar 2024 | 7.78 | 7.86 | 7.78 | 7.86 | 5.75 | 1,000 |
11 Mar 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 5.75 | - |
08 Mar 2024 | 7.86 | 7.86 | 7.86 | 7.86 | 5.75 | - |
07 Mar 2024 | 7.82 | 7.82 | 7.82 | 7.82 | 5.72 | - |
06 Mar 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 5.82 | - |
05 Mar 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 5.75 | - |
04 Mar 2024 | 7.78 | 7.80 | 7.78 | 7.80 | 5.71 | 220 |
01 Mar 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 5.63 | - |
29 Feb 2024 | 7.79 | 7.79 | 7.79 | 7.79 | 5.70 | - |
28 Feb 2024 | 7.86 | 7.86 | 7.86 | 7.86 | 5.75 | - |
27 Feb 2024 | 7.82 | 7.82 | 7.82 | 7.82 | 5.72 | - |
26 Feb 2024 | 7.89 | 7.89 | 7.89 | 7.89 | 5.77 | - |
23 Feb 2024 | 7.98 | 7.98 | 7.98 | 7.98 | 5.84 | - |
22 Feb 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 5.86 | - |
21 Feb 2024 | 7.97 | 7.97 | 7.97 | 7.97 | 5.83 | - |
20 Feb 2024 | 7.98 | 8.03 | 7.98 | 8.03 | 5.88 | 43 |
19 Feb 2024 | 7.94 | 7.94 | 7.94 | 7.94 | 5.81 | - |
16 Feb 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 5.78 | - |
15 Feb 2024 | 7.88 | 7.88 | 7.88 | 7.88 | 5.77 | - |
14 Feb 2024 | 7.88 | 7.88 | 7.87 | 7.87 | 5.76 | 1,000 |
13 Feb 2024 | 7.73 | 7.73 | 7.73 | 7.73 | 5.66 | - |
12 Feb 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 5.64 | - |
09 Feb 2024 | 7.78 | 7.78 | 7.78 | 7.78 | 5.69 | - |
08 Feb 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 5.78 | - |
07 Feb 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 5.78 | - |
06 Feb 2024 | 7.89 | 7.89 | 7.89 | 7.89 | 5.77 | - |
05 Feb 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 5.71 | - |
02 Feb 2024 | 7.74 | 7.74 | 7.74 | 7.74 | 5.67 | - |
01 Feb 2024 | 7.72 | 7.72 | 7.72 | 7.72 | 5.65 | - |
31 Jan 2024 | 7.78 | 7.84 | 7.78 | 7.84 | 5.74 | 143 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |