Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 June 2024 | 8.53 | 8.53 | 8.51 | 8.52 | 8.52 | 9,620 |
14 June 2024 | 8.50 | 8.54 | 8.50 | 8.53 | 8.53 | 20,000 |
13 June 2024 | 8.49 | 8.69 | 8.49 | 8.52 | 8.52 | 19,300 |
12 June 2024 | 8.51 | 8.51 | 8.48 | 8.49 | 8.49 | 21,200 |
11 June 2024 | 8.44 | 8.44 | 8.40 | 8.44 | 8.44 | 11,900 |
10 June 2024 | 8.42 | 8.45 | 8.40 | 8.42 | 8.42 | 31,900 |
07 June 2024 | 8.48 | 8.49 | 8.44 | 8.45 | 8.45 | 57,000 |
06 June 2024 | 8.49 | 8.53 | 8.49 | 8.52 | 8.52 | 19,700 |
05 June 2024 | 8.49 | 8.49 | 8.46 | 8.46 | 8.46 | 18,800 |
04 June 2024 | 8.43 | 8.48 | 8.41 | 8.47 | 8.47 | 83,600 |
03 June 2024 | 8.40 | 8.43 | 8.38 | 8.43 | 8.43 | 7,000 |
31 May 2024 | 8.38 | 8.44 | 8.35 | 8.41 | 8.41 | 51,300 |
31 May 2024 | 0.02 Dividend | |||||
30 May 2024 | 8.38 | 8.39 | 8.36 | 8.36 | 8.34 | 2,212,100 |
29 May 2024 | 8.38 | 8.38 | 8.35 | 8.36 | 8.34 | 22,100 |
28 May 2024 | 8.42 | 8.42 | 8.40 | 8.40 | 8.37 | 34,700 |
24 May 2024 | 8.46 | 8.46 | 8.39 | 8.41 | 8.39 | 16,900 |
23 May 2024 | 8.43 | 8.45 | 8.41 | 8.43 | 8.41 | 1,031,000 |
22 May 2024 | 8.42 | 8.43 | 8.42 | 8.43 | 8.40 | 200 |
21 May 2024 | 8.44 | 8.44 | 8.44 | 8.44 | 8.42 | 400 |
20 May 2024 | 8.44 | 8.45 | 8.43 | 8.43 | 8.41 | 1,300 |
17 May 2024 | 8.43 | 8.43 | 8.41 | 8.41 | 8.39 | 400 |
16 May 2024 | 8.45 | 8.45 | 8.43 | 8.43 | 8.41 | 500 |
15 May 2024 | 8.43 | 8.44 | 8.43 | 8.43 | 8.41 | 2,200 |
14 May 2024 | 8.38 | 8.40 | 8.38 | 8.39 | 8.37 | 12,700 |
13 May 2024 | 8.38 | 8.38 | 8.38 | 8.38 | 8.36 | 200 |
10 May 2024 | 8.37 | 8.38 | 8.37 | 8.38 | 8.35 | 4,400 |
09 May 2024 | 8.36 | 8.39 | 8.36 | 8.39 | 8.36 | 18,400 |
08 May 2024 | 8.36 | 8.36 | 8.35 | 8.35 | 8.34 | 200 |
07 May 2024 | 8.38 | 8.38 | 8.37 | 8.37 | 8.35 | 700 |
06 May 2024 | 8.33 | 8.34 | 8.31 | 8.33 | 8.31 | 24,500 |
03 May 2024 | 8.32 | 8.32 | 8.30 | 8.31 | 8.29 | 3,000 |
02 May 2024 | 8.27 | 8.30 | 8.26 | 8.29 | 8.27 | 8,500 |
01 May 2024 | 8.24 | 8.29 | 8.21 | 8.27 | 8.25 | 6,700 |
30 Apr 2024 | 8.23 | 8.25 | 8.21 | 8.23 | 8.21 | 20,000 |
30 Apr 2024 | 0.038 Dividend | |||||
29 Apr 2024 | 8.29 | 8.31 | 8.28 | 8.29 | 8.23 | 1,900 |
26 Apr 2024 | 8.28 | 8.28 | 8.27 | 8.28 | 8.22 | 1,800 |
25 Apr 2024 | 8.26 | 8.27 | 8.26 | 8.27 | 8.21 | 300 |
24 Apr 2024 | 8.29 | 8.29 | 8.27 | 8.27 | 8.22 | 300 |
23 Apr 2024 | 8.30 | 8.31 | 8.27 | 8.31 | 8.25 | 2,800 |
22 Apr 2024 | 8.28 | 8.30 | 8.26 | 8.30 | 8.24 | 2,000 |
19 Apr 2024 | 8.27 | 8.34 | 8.27 | 8.34 | 8.28 | 700 |
18 Apr 2024 | 8.31 | 8.31 | 8.28 | 8.31 | 8.26 | 1,300 |
17 Apr 2024 | 8.27 | 8.29 | 8.25 | 8.29 | 8.23 | 56,400 |
16 Apr 2024 | 8.28 | 8.28 | 8.27 | 8.27 | 8.21 | 200 |
15 Apr 2024 | 8.31 | 8.31 | 8.30 | 8.30 | 8.24 | 200 |
12 Apr 2024 | 8.31 | 8.31 | 8.31 | 8.31 | 8.26 | 500 |
11 Apr 2024 | 8.30 | 8.35 | 8.30 | 8.34 | 8.28 | 4,000 |
10 Apr 2024 | 8.37 | 8.38 | 8.37 | 8.38 | 8.32 | 700 |
09 Apr 2024 | 8.38 | 8.43 | 8.36 | 8.43 | 8.37 | 2,200 |
08 Apr 2024 | 8.40 | 8.43 | 8.39 | 8.39 | 8.33 | 1,000 |
05 Apr 2024 | 8.42 | 8.44 | 8.39 | 8.41 | 8.35 | 2,800 |
04 Apr 2024 | 8.42 | 8.44 | 8.42 | 8.42 | 8.36 | 1,500 |
03 Apr 2024 | 8.38 | 8.41 | 8.38 | 8.40 | 8.34 | 3,700 |
02 Apr 2024 | 8.41 | 8.41 | 8.41 | 8.41 | 8.35 | 400 |
01 Apr 2024 | 8.44 | 8.44 | 8.43 | 8.43 | 8.37 | 200 |
28 Mar 2024 | 8.47 | 8.48 | 8.46 | 8.46 | 8.40 | 600 |
28 Mar 2024 | 0.035 Dividend | |||||
27 Mar 2024 | 8.49 | 8.49 | 8.47 | 8.48 | 8.38 | 71,900 |
26 Mar 2024 | 8.47 | 8.47 | 8.45 | 8.45 | 8.36 | 600 |
25 Mar 2024 | 8.46 | 8.46 | 8.45 | 8.45 | 8.36 | 2,900 |
22 Mar 2024 | 8.46 | 8.46 | 8.43 | 8.44 | 8.35 | 300 |
21 Mar 2024 | 8.45 | 8.46 | 8.44 | 8.44 | 8.35 | 400 |
20 Mar 2024 | 8.42 | 8.42 | 8.42 | 8.42 | 8.33 | 700 |
19 Mar 2024 | 8.41 | 8.41 | 8.41 | 8.41 | 8.32 | 500 |
18 Mar 2024 | 8.44 | 8.44 | 8.41 | 8.41 | 8.32 | 500 |
15 Mar 2024 | 8.42 | 8.42 | 8.39 | 8.41 | 8.32 | 1,000 |
14 Mar 2024 | 8.47 | 8.47 | 8.47 | 8.47 | 8.37 | 300 |
13 Mar 2024 | 8.49 | 8.50 | 8.49 | 8.50 | 8.41 | 300 |
12 Mar 2024 | 8.52 | 8.52 | 8.52 | 8.52 | 8.43 | 400 |
11 Mar 2024 | 8.53 | 8.54 | 8.53 | 8.54 | 8.45 | 80,300 |
08 Mar 2024 | 8.53 | 8.53 | 8.52 | 8.52 | 8.43 | 300 |
07 Mar 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.41 | 400 |
06 Mar 2024 | 8.49 | 8.49 | 8.48 | 8.48 | 8.39 | 1,600 |
05 Mar 2024 | 8.46 | 8.47 | 8.45 | 8.47 | 8.38 | 1,300 |
04 Mar 2024 | 8.44 | 8.44 | 8.43 | 8.43 | 8.33 | 400 |
01 Mar 2024 | 8.41 | 8.43 | 8.41 | 8.43 | 8.34 | 1,400 |
29 Feb 2024 | 8.41 | 8.41 | 8.41 | 8.41 | 8.32 | 500 |
29 Feb 2024 | 0.031 Dividend | |||||
28 Feb 2024 | 8.42 | 8.44 | 8.42 | 8.44 | 8.32 | 4,100 |
27 Feb 2024 | 8.42 | 8.42 | 8.40 | 8.40 | 8.28 | 800 |
26 Feb 2024 | 8.39 | 8.41 | 8.39 | 8.40 | 8.28 | 1,300 |
23 Feb 2024 | 8.43 | 8.44 | 8.43 | 8.44 | 8.31 | 1,000 |
22 Feb 2024 | 8.40 | 8.43 | 8.39 | 8.40 | 8.28 | 2,700 |
21 Feb 2024 | 8.43 | 8.43 | 8.38 | 8.38 | 8.26 | 4,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |