Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | 20,167 |
02 May 2024 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | - |
01 May 2024 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | - |
30 Apr 2024 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | - |
29 Apr 2024 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | - |
26 Apr 2024 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | - |
25 Apr 2024 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | - |
24 Apr 2024 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | 11,700 |
23 Apr 2024 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - |
22 Apr 2024 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - |
19 Apr 2024 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 1,100 |
19 Apr 2024 | 0.054 Dividend | |||||
18 Apr 2024 | 7.18 | 7.18 | 7.18 | 7.18 | 7.13 | 35,900 |
17 Apr 2024 | 7.18 | 7.18 | 7.18 | 7.18 | 7.13 | - |
16 Apr 2024 | 7.18 | 7.18 | 7.18 | 7.18 | 7.13 | - |
15 Apr 2024 | 7.18 | 7.18 | 7.18 | 7.18 | 7.13 | 100 |
12 Apr 2024 | 7.18 | 7.18 | 7.18 | 7.18 | 7.13 | 400 |
11 Apr 2024 | 7.18 | 7.18 | 7.18 | 7.18 | 7.13 | - |
10 Apr 2024 | 7.18 | 7.18 | 7.18 | 7.18 | 7.13 | - |
09 Apr 2024 | 7.18 | 7.18 | 7.18 | 7.18 | 7.13 | - |
08 Apr 2024 | 7.18 | 7.18 | 7.18 | 7.18 | 7.13 | - |
05 Apr 2024 | 7.18 | 7.18 | 7.18 | 7.18 | 7.13 | - |
04 Apr 2024 | 7.18 | 7.18 | 7.18 | 7.18 | 7.13 | 500 |
03 Apr 2024 | 7.18 | 7.18 | 7.18 | 7.18 | 7.13 | - |
02 Apr 2024 | 7.18 | 7.18 | 7.18 | 7.18 | 7.13 | - |
01 Apr 2024 | 7.18 | 7.18 | 7.18 | 7.18 | 7.13 | - |
28 Mar 2024 | 7.18 | 7.18 | 7.18 | 7.18 | 7.13 | - |
27 Mar 2024 | 7.18 | 7.18 | 7.18 | 7.18 | 7.13 | - |
26 Mar 2024 | 7.18 | 7.18 | 7.18 | 7.18 | 7.13 | - |
25 Mar 2024 | 7.18 | 7.18 | 7.18 | 7.18 | 7.13 | - |
22 Mar 2024 | 7.18 | 7.18 | 7.18 | 7.18 | 7.13 | - |
21 Mar 2024 | 7.18 | 7.18 | 7.18 | 7.18 | 7.13 | - |
20 Mar 2024 | 7.18 | 7.18 | 7.18 | 7.18 | 7.13 | - |
19 Mar 2024 | 7.18 | 7.18 | 7.18 | 7.18 | 7.13 | - |
18 Mar 2024 | 7.18 | 7.18 | 7.18 | 7.18 | 7.13 | 300 |
15 Mar 2024 | 7.07 | 7.07 | 7.07 | 7.07 | 7.02 | - |
14 Mar 2024 | 7.07 | 7.07 | 7.07 | 7.07 | 7.02 | - |
13 Mar 2024 | 7.07 | 7.07 | 7.07 | 7.07 | 7.02 | 5,900 |
12 Mar 2024 | 7.07 | 7.07 | 7.07 | 7.07 | 7.02 | 10,600 |
11 Mar 2024 | 7.07 | 7.07 | 7.07 | 7.07 | 7.02 | - |
08 Mar 2024 | 7.07 | 7.07 | 7.07 | 7.07 | 7.02 | - |
07 Mar 2024 | 7.07 | 7.07 | 7.07 | 7.07 | 7.02 | 13,500 |
06 Mar 2024 | 7.07 | 7.07 | 7.07 | 7.07 | 7.02 | - |
05 Mar 2024 | 7.07 | 7.07 | 7.07 | 7.07 | 7.02 | - |
04 Mar 2024 | 7.07 | 7.07 | 7.07 | 7.07 | 7.02 | - |
01 Mar 2024 | 7.07 | 7.07 | 7.07 | 7.07 | 7.02 | - |
29 Feb 2024 | 7.07 | 7.07 | 7.07 | 7.07 | 7.02 | 900 |
28 Feb 2024 | 7.04 | 7.04 | 7.04 | 7.04 | 6.99 | - |
27 Feb 2024 | 7.04 | 7.04 | 7.04 | 7.04 | 6.99 | 17,500 |
26 Feb 2024 | 7.04 | 7.04 | 7.04 | 7.04 | 6.99 | 8,200 |
23 Feb 2024 | 7.04 | 7.04 | 7.04 | 7.04 | 6.99 | 6,000 |
22 Feb 2024 | 7.04 | 7.04 | 7.04 | 7.04 | 6.99 | - |
21 Feb 2024 | 7.04 | 7.04 | 7.04 | 7.04 | 6.99 | 2,500 |
20 Feb 2024 | 7.04 | 7.04 | 7.04 | 7.04 | 6.99 | 1,900 |
16 Feb 2024 | 7.04 | 7.04 | 7.04 | 7.04 | 6.99 | 200 |
15 Feb 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.15 | - |
14 Feb 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.15 | - |
13 Feb 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.15 | - |
12 Feb 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.15 | - |
09 Feb 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.15 | 800 |
08 Feb 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.84 | - |
07 Feb 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.84 | - |
06 Feb 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.84 | - |
05 Feb 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.84 | - |
02 Feb 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.84 | - |
01 Feb 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.84 | - |
31 Jan 2024 | 7.97 | 7.97 | 7.90 | 7.90 | 7.84 | 3,400 |
30 Jan 2024 | 8.06 | 8.06 | 8.06 | 8.06 | 8.00 | - |
29 Jan 2024 | 8.06 | 8.06 | 8.06 | 8.06 | 8.00 | - |
26 Jan 2024 | 8.06 | 8.06 | 8.06 | 8.06 | 8.00 | - |
25 Jan 2024 | 8.06 | 8.06 | 8.06 | 8.06 | 8.00 | - |
24 Jan 2024 | 8.06 | 8.06 | 8.06 | 8.06 | 8.00 | - |
23 Jan 2024 | 8.06 | 8.06 | 8.06 | 8.06 | 8.00 | 66,200 |
22 Jan 2024 | 8.06 | 8.06 | 8.06 | 8.06 | 8.00 | - |
19 Jan 2024 | 8.06 | 8.06 | 8.06 | 8.06 | 8.00 | - |
18 Jan 2024 | 8.06 | 8.06 | 8.06 | 8.06 | 8.00 | - |
17 Jan 2024 | 8.06 | 8.06 | 8.06 | 8.06 | 8.00 | - |
16 Jan 2024 | 8.06 | 8.06 | 8.06 | 8.06 | 8.00 | - |
12 Jan 2024 | 8.06 | 8.06 | 8.06 | 8.06 | 8.00 | 9,600 |
11 Jan 2024 | 7.82 | 7.82 | 7.82 | 7.82 | 7.77 | - |
10 Jan 2024 | 7.82 | 7.82 | 7.82 | 7.82 | 7.77 | - |
09 Jan 2024 | 7.82 | 7.82 | 7.82 | 7.82 | 7.77 | - |
08 Jan 2024 | 7.82 | 7.82 | 7.82 | 7.82 | 7.77 | 2,400 |
05 Jan 2024 | 7.79 | 7.79 | 7.79 | 7.79 | 7.74 | 800 |
04 Jan 2024 | 7.63 | 7.63 | 7.63 | 7.63 | 7.57 | - |
03 Jan 2024 | 7.63 | 7.63 | 7.63 | 7.63 | 7.57 | - |
02 Jan 2024 | 7.63 | 7.63 | 7.63 | 7.63 | 7.57 | 200 |
29 Dec 2023 | 7.58 | 7.58 | 7.58 | 7.58 | 7.52 | 3,300 |
28 Dec 2023 | 7.58 | 7.58 | 7.58 | 7.58 | 7.52 | - |
27 Dec 2023 | 7.58 | 7.58 | 7.58 | 7.58 | 7.52 | - |
26 Dec 2023 | 7.58 | 7.58 | 7.58 | 7.58 | 7.52 | - |
22 Dec 2023 | 7.58 | 7.58 | 7.58 | 7.58 | 7.52 | - |
21 Dec 2023 | 7.58 | 7.58 | 7.58 | 7.58 | 7.52 | 14,000 |
20 Dec 2023 | 7.58 | 7.58 | 7.58 | 7.58 | 7.52 | - |
19 Dec 2023 | 7.58 | 7.58 | 7.58 | 7.58 | 7.52 | - |
18 Dec 2023 | 7.58 | 7.58 | 7.58 | 7.58 | 7.52 | - |
15 Dec 2023 | 7.58 | 7.58 | 7.58 | 7.58 | 7.52 | - |
14 Dec 2023 | 7.59 | 7.60 | 7.58 | 7.58 | 7.52 | 20,400 |
13 Dec 2023 | 7.15 | 7.15 | 7.15 | 7.15 | 7.10 | 11,900 |
12 Dec 2023 | 7.15 | 7.15 | 7.15 | 7.15 | 7.10 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |