Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 June 2024 | 7.28 | 7.53 | 7.28 | 7.53 | 7.53 | 200 |
18 June 2024 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | - |
17 June 2024 | 7.69 | 7.69 | 7.28 | 7.28 | 7.28 | 1,000 |
14 June 2024 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | 2,500 |
13 June 2024 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | - |
12 June 2024 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | 100 |
11 June 2024 | 7.67 | 7.67 | 7.61 | 7.61 | 7.61 | 600 |
10 June 2024 | 7.73 | 7.73 | 7.53 | 7.53 | 7.53 | 1,200 |
07 June 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - |
06 June 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 100 |
05 June 2024 | 7.58 | 7.58 | 7.51 | 7.51 | 7.51 | 1,100 |
04 June 2024 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | - |
03 June 2024 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | 200 |
31 May 2024 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | - |
30 May 2024 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | 100 |
29 May 2024 | 8.01 | 8.01 | 7.59 | 7.99 | 7.99 | 1,000 |
28 May 2024 | 8.25 | 8.25 | 8.10 | 8.10 | 8.10 | 40,300 |
24 May 2024 | 8.20 | 8.20 | 8.15 | 8.15 | 8.15 | 4,500 |
23 May 2024 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | - |
22 May 2024 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | - |
21 May 2024 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | 300 |
20 May 2024 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | - |
17 May 2024 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | - |
16 May 2024 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | 1,400 |
15 May 2024 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 400 |
14 May 2024 | 8.44 | 8.44 | 8.43 | 8.43 | 8.43 | 3,200 |
13 May 2024 | 8.35 | 8.65 | 8.35 | 8.65 | 8.65 | 300 |
10 May 2024 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | - |
09 May 2024 | 8.40 | 8.48 | 8.40 | 8.48 | 8.48 | 1,700 |
08 May 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 6,300 |
07 May 2024 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | 400 |
07 May 2024 | 11:10 Stock split | |||||
06 May 2024 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | 550 |
03 May 2024 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | 220 |
02 May 2024 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 220 |
01 May 2024 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | 110 |
30 Apr 2024 | 8.64 | 8.64 | 8.06 | 8.06 | 8.06 | 440 |
29 Apr 2024 | 8.21 | 8.22 | 8.07 | 8.22 | 8.22 | 14,520 |
26 Apr 2024 | 8.25 | 8.25 | 8.21 | 8.21 | 8.21 | 880 |
25 Apr 2024 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | 220 |
24 Apr 2024 | 8.36 | 8.36 | 7.68 | 8.18 | 8.18 | 2,530 |
23 Apr 2024 | 8.28 | 8.28 | 8.27 | 8.27 | 8.27 | 10,890 |
22 Apr 2024 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | - |
19 Apr 2024 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | - |
18 Apr 2024 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | 770 |
17 Apr 2024 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | 110 |
16 Apr 2024 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | - |
15 Apr 2024 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | 2,750 |
12 Apr 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - |
11 Apr 2024 | 9.00 | 9.11 | 8.95 | 8.95 | 8.95 | 5,830 |
10 Apr 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 550 |
09 Apr 2024 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | - |
08 Apr 2024 | 8.91 | 8.93 | 8.89 | 8.93 | 8.93 | 9,130 |
05 Apr 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
04 Apr 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
03 Apr 2024 | 8.75 | 8.82 | 8.75 | 8.80 | 8.80 | 18,480 |
02 Apr 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - |
01 Apr 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 550 |
28 Mar 2024 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | 220 |
27 Mar 2024 | 9.15 | 9.15 | 9.12 | 9.12 | 9.12 | 550 |
26 Mar 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
25 Mar 2024 | 8.73 | 8.75 | 8.73 | 8.75 | 8.75 | 770 |
22 Mar 2024 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | - |
21 Mar 2024 | 9.00 | 9.04 | 9.00 | 9.04 | 9.04 | 1,320 |
20 Mar 2024 | 9.33 | 9.33 | 8.73 | 8.73 | 8.73 | 4,290 |
19 Mar 2024 | 8.75 | 8.81 | 8.74 | 8.76 | 8.76 | 11,110 |
18 Mar 2024 | 8.50 | 8.56 | 8.50 | 8.56 | 8.56 | 880 |
15 Mar 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 1,760 |
14 Mar 2024 | 8.20 | 8.26 | 8.20 | 8.26 | 8.26 | 550 |
13 Mar 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 1,210 |
12 Mar 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 550 |
11 Mar 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - |
08 Mar 2024 | 7.93 | 7.95 | 7.93 | 7.95 | 7.95 | 440 |
07 Mar 2024 | 8.66 | 8.66 | 8.15 | 8.15 | 8.15 | 220 |
06 Mar 2024 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | - |
05 Mar 2024 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | 110 |
04 Mar 2024 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | 660 |
01 Mar 2024 | 8.19 | 8.24 | 8.19 | 8.24 | 8.24 | 660 |
29 Feb 2024 | 8.16 | 8.25 | 8.14 | 8.21 | 8.21 | 13,200 |
28 Feb 2024 | 7.79 | 8.26 | 7.79 | 8.26 | 8.26 | 4,070 |
27 Feb 2024 | 8.02 | 8.23 | 8.02 | 8.23 | 8.23 | 17,050 |
26 Feb 2024 | 7.93 | 7.99 | 7.93 | 7.99 | 7.99 | 4,950 |
23 Feb 2024 | 7.98 | 7.98 | 7.84 | 7.84 | 7.84 | 67,540 |
22 Feb 2024 | 7.95 | 8.03 | 7.95 | 8.03 | 8.03 | 79,530 |
21 Feb 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - |
20 Feb 2024 | 7.93 | 8.00 | 7.90 | 7.95 | 7.95 | 29,920 |
16 Feb 2024 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | - |
16 Feb 2024 | 0.07 Dividend | |||||
15 Feb 2024 | 7.91 | 7.91 | 7.91 | 7.91 | 7.84 | - |
14 Feb 2024 | 7.90 | 7.91 | 7.90 | 7.91 | 7.84 | 6,710 |
13 Feb 2024 | 7.91 | 7.91 | 7.91 | 7.91 | 7.84 | 550 |
12 Feb 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.88 | 110 |
09 Feb 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.88 | - |
08 Feb 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.88 | 220 |
07 Feb 2024 | 8.14 | 8.14 | 8.14 | 8.14 | 8.06 | 110 |
06 Feb 2024 | 7.89 | 7.89 | 7.89 | 7.89 | 7.82 | 2,310 |
05 Feb 2024 | 7.73 | 7.85 | 7.49 | 7.79 | 7.72 | 46,310 |
02 Feb 2024 | 7.73 | 7.82 | 7.73 | 7.82 | 7.75 | 11,330 |
01 Feb 2024 | 7.73 | 7.73 | 7.73 | 7.73 | 7.66 | 990 |
31 Jan 2024 | 7.74 | 7.74 | 7.74 | 7.74 | 7.67 | 220 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |