Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 8.68 | 8.68 | 8.27 | 8.27 | 8.27 | 7,300 |
30 Apr 2024 | 7.62 | 8.13 | 7.62 | 8.13 | 8.13 | 1,600 |
29 Apr 2024 | 7.75 | 7.75 | 7.72 | 7.72 | 7.72 | 2,200 |
26 Apr 2024 | 8.28 | 8.32 | 8.17 | 8.32 | 8.32 | 79,700 |
25 Apr 2024 | 7.30 | 8.27 | 7.30 | 8.27 | 8.27 | 3,700 |
24 Apr 2024 | 7.30 | 7.99 | 7.30 | 7.99 | 7.99 | 1,800 |
23 Apr 2024 | 7.27 | 7.30 | 7.27 | 7.30 | 7.30 | 700 |
22 Apr 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
19 Apr 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 1,700 |
18 Apr 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
17 Apr 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
16 Apr 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
15 Apr 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
12 Apr 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
11 Apr 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
10 Apr 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
09 Apr 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
08 Apr 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
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 | 400 |
03 Apr 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - |
02 Apr 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - |
01 Apr 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - |
28 Mar 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - |
27 Mar 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - |
26 Mar 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - |
25 Mar 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - |
22 Mar 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - |
21 Mar 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - |
20 Mar 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - |
19 Mar 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - |
18 Mar 2024 | 8.07 | 8.70 | 8.07 | 8.70 | 8.70 | 1,600 |
15 Mar 2024 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | - |
14 Mar 2024 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | - |
13 Mar 2024 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | 200 |
12 Mar 2024 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | - |
11 Mar 2024 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | 400 |
08 Mar 2024 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | - |
07 Mar 2024 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | 200 |
06 Mar 2024 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | - |
05 Mar 2024 | 7.38 | 7.38 | 7.22 | 7.22 | 7.22 | 200 |
04 Mar 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 100 |
01 Mar 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - |
29 Feb 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 100 |
28 Feb 2024 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | - |
27 Feb 2024 | 7.33 | 7.33 | 7.32 | 7.33 | 7.33 | 1,700 |
26 Feb 2024 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | - |
23 Feb 2024 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | 700 |
22 Feb 2024 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | - |
22 Feb 2024 | 0.118 Dividend | |||||
21 Feb 2024 | 7.88 | 7.88 | 7.53 | 7.53 | 7.41 | 400 |
20 Feb 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.66 | - |
16 Feb 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.66 | 100 |
15 Feb 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.66 | - |
14 Feb 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.66 | - |
13 Feb 2024 | 8.72 | 8.80 | 8.02 | 8.80 | 8.66 | 43,100 |
12 Feb 2024 | 8.15 | 8.88 | 7.51 | 8.88 | 8.74 | 5,800 |
09 Feb 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 7.97 | - |
08 Feb 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 7.97 | 1,600 |
07 Feb 2024 | 8.18 | 8.18 | 8.18 | 8.18 | 8.05 | - |
06 Feb 2024 | 8.18 | 8.18 | 8.18 | 8.18 | 8.05 | - |
05 Feb 2024 | 8.18 | 8.18 | 8.18 | 8.18 | 8.05 | - |
02 Feb 2024 | 8.18 | 8.18 | 8.18 | 8.18 | 8.05 | - |
01 Feb 2024 | 8.18 | 8.18 | 8.18 | 8.18 | 8.05 | - |
31 Jan 2024 | 8.18 | 8.18 | 8.18 | 8.18 | 8.05 | - |
30 Jan 2024 | 8.18 | 8.18 | 8.18 | 8.18 | 8.05 | - |
29 Jan 2024 | 8.18 | 8.18 | 8.18 | 8.18 | 8.05 | - |
26 Jan 2024 | 8.18 | 8.18 | 8.18 | 8.18 | 8.05 | - |
25 Jan 2024 | 8.18 | 8.18 | 8.18 | 8.18 | 8.05 | - |
24 Jan 2024 | 8.18 | 8.18 | 8.18 | 8.18 | 8.05 | - |
23 Jan 2024 | 8.18 | 8.18 | 8.18 | 8.18 | 8.05 | - |
22 Jan 2024 | 8.18 | 8.18 | 8.18 | 8.18 | 8.05 | - |
19 Jan 2024 | 8.18 | 8.18 | 8.18 | 8.18 | 8.05 | - |
18 Jan 2024 | 8.18 | 8.18 | 8.18 | 8.18 | 8.05 | - |
17 Jan 2024 | 8.18 | 8.18 | 8.18 | 8.18 | 8.05 | - |
16 Jan 2024 | 8.18 | 8.18 | 8.18 | 8.18 | 8.05 | 1,200 |
12 Jan 2024 | 8.18 | 8.18 | 8.18 | 8.18 | 8.05 | - |
11 Jan 2024 | 8.18 | 8.18 | 8.18 | 8.18 | 8.05 | - |
10 Jan 2024 | 8.18 | 8.18 | 8.18 | 8.18 | 8.05 | - |
09 Jan 2024 | 8.18 | 8.18 | 8.18 | 8.18 | 8.05 | - |
08 Jan 2024 | 8.18 | 8.18 | 8.18 | 8.18 | 8.05 | 400 |
05 Jan 2024 | 8.93 | 8.93 | 8.93 | 8.93 | 8.79 | 5,100 |
04 Jan 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 9.89 | - |
03 Jan 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 9.89 | - |
02 Jan 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 9.89 | - |
29 Dec 2023 | 10.05 | 10.05 | 10.05 | 10.05 | 9.89 | - |
28 Dec 2023 | 10.05 | 10.05 | 10.05 | 10.05 | 9.89 | - |
27 Dec 2023 | 10.05 | 10.05 | 10.05 | 10.05 | 9.89 | - |
26 Dec 2023 | 10.05 | 10.05 | 10.05 | 10.05 | 9.89 | - |
22 Dec 2023 | 10.05 | 10.05 | 10.05 | 10.05 | 9.89 | - |
21 Dec 2023 | 10.05 | 10.05 | 10.05 | 10.05 | 9.89 | - |
20 Dec 2023 | 10.05 | 10.05 | 10.05 | 10.05 | 9.89 | - |
19 Dec 2023 | 10.05 | 10.05 | 10.05 | 10.05 | 9.89 | - |
18 Dec 2023 | 10.05 | 10.05 | 10.05 | 10.05 | 9.89 | 5,000 |
15 Dec 2023 | 10.05 | 10.05 | 10.05 | 10.05 | 9.89 | 100 |
14 Dec 2023 | 8.48 | 8.48 | 8.48 | 8.48 | 8.35 | - |
13 Dec 2023 | 8.48 | 8.48 | 8.48 | 8.48 | 8.35 | - |
12 Dec 2023 | 8.48 | 8.48 | 8.48 | 8.48 | 8.35 | - |
11 Dec 2023 | 8.47 | 8.48 | 8.47 | 8.48 | 8.35 | 600 |
08 Dec 2023 | 8.10 | 8.10 | 8.10 | 8.10 | 7.97 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |