Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 390 |
24 Apr 2024 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - |
23 Apr 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
22 Apr 2024 | 7.75 | 7.75 | 7.70 | 7.70 | 7.70 | 390 |
19 Apr 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - |
18 Apr 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - |
17 Apr 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - |
16 Apr 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - |
15 Apr 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 420 |
12 Apr 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - |
11 Apr 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - |
10 Apr 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - |
09 Apr 2024 | 8.05 | 8.55 | 8.05 | 8.55 | 8.55 | 30 |
08 Apr 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 70 |
05 Apr 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - |
04 Apr 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - |
03 Apr 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - |
02 Apr 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - |
28 Mar 2024 | 6.92 | 7.20 | 6.92 | 7.20 | 7.20 | 200 |
27 Mar 2024 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | - |
26 Mar 2024 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | - |
25 Mar 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
22 Mar 2024 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | 2,800 |
21 Mar 2024 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | - |
20 Mar 2024 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | - |
19 Mar 2024 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | - |
18 Mar 2024 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | - |
15 Mar 2024 | 6.68 | 6.82 | 6.68 | 6.82 | 6.82 | 10 |
14 Mar 2024 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | - |
13 Mar 2024 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | - |
13 Mar 2024 | 2 Dividend | |||||
12 Mar 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 4.90 | - |
11 Mar 2024 | 7.06 | 7.06 | 7.06 | 7.06 | 5.01 | - |
08 Mar 2024 | 7.24 | 7.24 | 7.24 | 7.24 | 5.14 | - |
07 Mar 2024 | 7.04 | 7.04 | 7.04 | 7.04 | 5.00 | - |
06 Mar 2024 | 6.98 | 6.98 | 6.98 | 6.98 | 4.96 | - |
05 Mar 2024 | 6.92 | 6.96 | 6.92 | 6.96 | 4.94 | 20 |
04 Mar 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 4.97 | - |
01 Mar 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 4.97 | - |
29 Feb 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 4.90 | - |
28 Feb 2024 | 6.98 | 6.98 | 6.98 | 6.98 | 4.96 | - |
27 Feb 2024 | 6.82 | 6.82 | 6.82 | 6.82 | 4.84 | - |
26 Feb 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 4.83 | - |
23 Feb 2024 | 7.06 | 7.06 | 7.06 | 7.06 | 5.01 | - |
22 Feb 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 4.90 | - |
21 Feb 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 5.04 | 750 |
20 Feb 2024 | 7.06 | 7.06 | 7.02 | 7.02 | 4.99 | 10 |
19 Feb 2024 | 7.32 | 7.32 | 7.32 | 7.32 | 5.20 | - |
16 Feb 2024 | 7.42 | 7.42 | 7.42 | 7.42 | 5.27 | - |
15 Feb 2024 | 7.38 | 7.38 | 7.38 | 7.38 | 5.24 | - |
14 Feb 2024 | 7.14 | 7.14 | 7.14 | 7.14 | 5.07 | - |
13 Feb 2024 | 7.32 | 7.32 | 7.32 | 7.32 | 5.20 | - |
12 Feb 2024 | 7.08 | 7.08 | 7.08 | 7.08 | 5.03 | - |
09 Feb 2024 | 7.36 | 7.36 | 7.36 | 7.36 | 5.23 | - |
08 Feb 2024 | 7.42 | 7.42 | 7.42 | 7.42 | 5.27 | - |
07 Feb 2024 | 7.74 | 7.74 | 7.74 | 7.74 | 5.50 | - |
06 Feb 2024 | 7.72 | 7.72 | 7.72 | 7.72 | 5.48 | - |
05 Feb 2024 | 7.72 | 7.72 | 7.72 | 7.72 | 5.48 | - |
02 Feb 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 5.68 | - |
01 Feb 2024 | 7.82 | 7.82 | 7.82 | 7.82 | 5.55 | - |
31 Jan 2024 | 7.92 | 7.92 | 7.92 | 7.92 | 5.62 | - |
30 Jan 2024 | 7.94 | 7.94 | 7.94 | 7.94 | 5.64 | - |
29 Jan 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 5.61 | - |
26 Jan 2024 | 7.84 | 7.84 | 7.84 | 7.84 | 5.57 | - |
25 Jan 2024 | 8.02 | 8.02 | 8.02 | 8.02 | 5.70 | - |
24 Jan 2024 | 7.74 | 7.74 | 7.74 | 7.74 | 5.50 | - |
23 Jan 2024 | 7.68 | 7.78 | 7.68 | 7.78 | 5.52 | 1,000 |
22 Jan 2024 | 7.62 | 7.62 | 7.62 | 7.62 | 5.41 | - |
19 Jan 2024 | 7.68 | 7.68 | 7.68 | 7.68 | 5.45 | - |
18 Jan 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 5.54 | - |
17 Jan 2024 | 7.88 | 7.88 | 7.88 | 7.88 | 5.60 | - |
16 Jan 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 5.82 | - |
15 Jan 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 5.97 | - |
12 Jan 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 5.97 | - |
11 Jan 2024 | 8.12 | 8.12 | 8.12 | 8.12 | 5.77 | - |
10 Jan 2024 | 8.66 | 8.66 | 8.66 | 8.66 | 6.15 | - |
09 Jan 2024 | 8.78 | 8.78 | 8.78 | 8.78 | 6.24 | - |
08 Jan 2024 | 8.86 | 8.86 | 8.86 | 8.86 | 6.29 | - |
05 Jan 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 6.25 | - |
04 Jan 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 6.39 | - |
03 Jan 2024 | 8.94 | 8.94 | 8.94 | 8.94 | 6.35 | - |
02 Jan 2024 | 9.04 | 9.04 | 9.04 | 9.04 | 6.42 | - |
29 Dec 2023 | 8.92 | 8.92 | 8.92 | 8.92 | 6.33 | - |
28 Dec 2023 | 9.12 | 9.12 | 9.12 | 9.12 | 6.48 | - |
27 Dec 2023 | 9.06 | 9.06 | 9.06 | 9.06 | 6.43 | - |
22 Dec 2023 | 8.90 | 9.20 | 8.90 | 9.20 | 6.53 | 50 |
21 Dec 2023 | 8.96 | 8.96 | 8.96 | 8.96 | 6.36 | - |
20 Dec 2023 | 8.86 | 8.86 | 8.86 | 8.86 | 6.29 | - |
19 Dec 2023 | 8.64 | 8.64 | 8.64 | 8.64 | 6.14 | - |
18 Dec 2023 | 8.54 | 8.54 | 8.54 | 8.54 | 6.06 | - |
15 Dec 2023 | 8.54 | 8.54 | 8.54 | 8.54 | 6.06 | - |
14 Dec 2023 | 8.40 | 8.40 | 8.40 | 8.40 | 5.97 | - |
13 Dec 2023 | 8.28 | 8.28 | 8.28 | 8.28 | 5.88 | - |
12 Dec 2023 | 8.58 | 8.58 | 8.40 | 8.40 | 5.97 | 10 |
11 Dec 2023 | 8.62 | 8.62 | 8.62 | 8.62 | 6.12 | - |
08 Dec 2023 | 9.04 | 9.04 | 9.04 | 9.04 | 6.42 | - |
07 Dec 2023 | 9.02 | 9.02 | 9.02 | 9.02 | 6.41 | - |
06 Dec 2023 | 9.32 | 9.32 | 9.32 | 9.32 | 6.62 | - |
05 Dec 2023 | 9.74 | 9.74 | 9.74 | 9.74 | 6.92 | - |
04 Dec 2023 | 10.10 | 10.10 | 10.10 | 10.10 | 7.17 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |