Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 9.38 | 9.42 | 9.38 | 9.42 | 9.42 | 1,228 |
20 May 2024 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 200 |
17 May 2024 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | - |
16 May 2024 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 500 |
15 May 2024 | 9.86 | 9.92 | 9.86 | 9.92 | 9.92 | 1,600 |
14 May 2024 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 600 |
13 May 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - |
10 May 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 400 |
09 May 2024 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | - |
08 May 2024 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | - |
07 May 2024 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | - |
06 May 2024 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | - |
03 May 2024 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | - |
02 May 2024 | 8.95 | 9.46 | 8.95 | 9.32 | 9.32 | 2,100 |
01 May 2024 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - |
30 Apr 2024 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - |
29 Apr 2024 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 2,300 |
26 Apr 2024 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | - |
25 Apr 2024 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | 100 |
24 Apr 2024 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | - |
23 Apr 2024 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | 3,300 |
22 Apr 2024 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | - |
19 Apr 2024 | 8.08 | 8.08 | 7.81 | 7.81 | 7.81 | 1,300 |
18 Apr 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - |
17 Apr 2024 | 7.72 | 8.11 | 7.70 | 7.90 | 7.90 | 1,000,800 |
16 Apr 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
15 Apr 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 500 |
12 Apr 2024 | 8.25 | 8.40 | 8.25 | 8.40 | 8.40 | 5,500 |
11 Apr 2024 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | - |
10 Apr 2024 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | 1,400 |
09 Apr 2024 | 8.69 | 8.69 | 8.51 | 8.51 | 8.51 | 20,200 |
08 Apr 2024 | 8.91 | 8.93 | 8.85 | 8.85 | 8.85 | 15,300 |
05 Apr 2024 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | - |
04 Apr 2024 | 8.99 | 8.99 | 8.79 | 8.79 | 8.79 | 1,500 |
03 Apr 2024 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | - |
02 Apr 2024 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | - |
01 Apr 2024 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | - |
28 Mar 2024 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | - |
27 Mar 2024 | 8.21 | 8.57 | 8.21 | 8.57 | 8.57 | 5,100 |
26 Mar 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 13,900 |
25 Mar 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 500 |
22 Mar 2024 | 8.16 | 8.16 | 8.06 | 8.06 | 8.06 | 11,700 |
21 Mar 2024 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | 200 |
20 Mar 2024 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | 2,100 |
19 Mar 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - |
18 Mar 2024 | 8.39 | 8.39 | 7.95 | 7.95 | 7.95 | 1,900 |
15 Mar 2024 | 8.41 | 8.42 | 8.13 | 8.13 | 8.13 | 5,400 |
14 Mar 2024 | 8.23 | 8.23 | 8.10 | 8.10 | 8.10 | 6,000 |
13 Mar 2024 | 8.13 | 8.13 | 8.12 | 8.12 | 8.12 | 1,200 |
12 Mar 2024 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | - |
11 Mar 2024 | 8.50 | 8.50 | 8.44 | 8.44 | 8.44 | 19,300 |
08 Mar 2024 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | 600 |
07 Mar 2024 | 8.48 | 8.48 | 8.39 | 8.39 | 8.39 | 6,300 |
07 Mar 2024 | 0.21 Dividend | |||||
06 Mar 2024 | 8.58 | 8.65 | 8.58 | 8.65 | 8.44 | 500 |
05 Mar 2024 | 8.70 | 9.00 | 8.70 | 9.00 | 8.78 | 500 |
04 Mar 2024 | 8.74 | 8.74 | 8.70 | 8.70 | 8.49 | 700 |
01 Mar 2024 | 8.74 | 8.79 | 8.74 | 8.79 | 8.58 | 900 |
29 Feb 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.20 | 56,000 |
28 Feb 2024 | 8.06 | 8.06 | 8.06 | 8.06 | 7.86 | 5,200 |
27 Feb 2024 | 8.27 | 8.27 | 8.27 | 8.27 | 8.07 | - |
26 Feb 2024 | 8.27 | 8.27 | 8.27 | 8.27 | 8.07 | 600 |
23 Feb 2024 | 8.16 | 8.30 | 8.16 | 8.24 | 8.04 | 1,100 |
22 Feb 2024 | 7.47 | 7.47 | 7.47 | 7.47 | 7.29 | 4,000 |
21 Feb 2024 | 7.43 | 7.64 | 7.43 | 7.64 | 7.45 | 1,100 |
20 Feb 2024 | 7.44 | 7.44 | 7.44 | 7.44 | 7.26 | - |
16 Feb 2024 | 7.35 | 7.44 | 7.35 | 7.44 | 7.26 | 1,200 |
15 Feb 2024 | 7.18 | 7.18 | 7.18 | 7.18 | 7.01 | 1,300 |
14 Feb 2024 | 7.06 | 7.06 | 7.06 | 7.06 | 6.89 | 400 |
13 Feb 2024 | 7.14 | 7.14 | 7.12 | 7.12 | 6.95 | 10,600 |
12 Feb 2024 | 7.20 | 7.33 | 7.17 | 7.17 | 7.00 | 1,900 |
09 Feb 2024 | 7.17 | 7.24 | 7.17 | 7.24 | 7.06 | 1,800 |
08 Feb 2024 | 7.26 | 7.26 | 7.26 | 7.26 | 7.08 | 300 |
07 Feb 2024 | 7.28 | 7.61 | 7.28 | 7.61 | 7.43 | 1,000 |
06 Feb 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.32 | - |
05 Feb 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.32 | - |
02 Feb 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.32 | 1,500 |
01 Feb 2024 | 7.51 | 7.51 | 7.51 | 7.51 | 7.33 | 13,400 |
31 Jan 2024 | 7.64 | 7.64 | 7.64 | 7.64 | 7.45 | 29,000 |
30 Jan 2024 | 7.78 | 7.78 | 7.78 | 7.78 | 7.59 | 12,200 |
29 Jan 2024 | 7.78 | 7.78 | 7.78 | 7.78 | 7.59 | 700 |
26 Jan 2024 | 7.94 | 7.94 | 7.94 | 7.94 | 7.75 | - |
25 Jan 2024 | 7.94 | 7.94 | 7.94 | 7.94 | 7.75 | 1,500 |
24 Jan 2024 | 7.62 | 7.94 | 7.62 | 7.94 | 7.75 | 300 |
23 Jan 2024 | 7.66 | 7.66 | 7.52 | 7.52 | 7.34 | 400 |
22 Jan 2024 | 7.47 | 7.47 | 7.47 | 7.47 | 7.29 | - |
19 Jan 2024 | 7.47 | 7.47 | 7.47 | 7.47 | 7.29 | 100 |
18 Jan 2024 | 7.14 | 7.14 | 7.14 | 7.14 | 6.97 | - |
17 Jan 2024 | 7.14 | 7.14 | 7.14 | 7.14 | 6.97 | 300 |
16 Jan 2024 | 7.39 | 7.39 | 7.39 | 7.39 | 7.21 | 1,300 |
12 Jan 2024 | 7.93 | 7.93 | 7.93 | 7.93 | 7.74 | - |
11 Jan 2024 | 7.93 | 7.93 | 7.93 | 7.93 | 7.74 | 900 |
10 Jan 2024 | 8.14 | 8.14 | 7.99 | 7.99 | 7.80 | 700 |
09 Jan 2024 | 8.16 | 8.18 | 8.07 | 8.18 | 7.98 | 1,000 |
08 Jan 2024 | 8.11 | 8.11 | 8.11 | 8.11 | 7.91 | - |
05 Jan 2024 | 8.11 | 8.11 | 8.11 | 8.11 | 7.91 | - |
04 Jan 2024 | 8.20 | 8.28 | 8.11 | 8.11 | 7.91 | 2,200 |
03 Jan 2024 | 8.28 | 8.28 | 8.28 | 8.28 | 8.08 | 1,000 |
02 Jan 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 8.10 | 1,600 |
29 Dec 2023 | 8.36 | 8.36 | 8.36 | 8.36 | 8.16 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |