Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - |
17 May 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 100 |
16 May 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
15 May 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
14 May 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 5,000 |
13 May 2024 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | - |
10 May 2024 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | - |
09 May 2024 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | - |
08 May 2024 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | 100 |
07 May 2024 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | - |
06 May 2024 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | - |
03 May 2024 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | 2,700 |
02 May 2024 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | 400 |
01 May 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
30 Apr 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
29 Apr 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
26 Apr 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 200 |
25 Apr 2024 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | - |
24 Apr 2024 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | 200 |
23 Apr 2024 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | 2,000 |
22 Apr 2024 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | 800 |
19 Apr 2024 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | - |
18 Apr 2024 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | 300 |
17 Apr 2024 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | 200 |
16 Apr 2024 | 6.89 | 6.89 | 6.77 | 6.77 | 6.77 | 600 |
15 Apr 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 700 |
12 Apr 2024 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | 700 |
11 Apr 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
10 Apr 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
09 Apr 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 100 |
08 Apr 2024 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | - |
05 Apr 2024 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | 300 |
04 Apr 2024 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | - |
03 Apr 2024 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | 200 |
02 Apr 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 300 |
01 Apr 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 300 |
28 Mar 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - |
27 Mar 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 1,600 |
26 Mar 2024 | 7.30 | 7.30 | 7.29 | 7.29 | 7.29 | 1,100 |
25 Mar 2024 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | 200 |
22 Mar 2024 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | - |
21 Mar 2024 | 7.41 | 7.41 | 7.27 | 7.27 | 7.27 | 1,400 |
20 Mar 2024 | 7.22 | 7.22 | 7.19 | 7.19 | 7.19 | 1,100 |
19 Mar 2024 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | 1,600 |
18 Mar 2024 | 7.25 | 7.25 | 7.00 | 7.00 | 7.00 | 900 |
15 Mar 2024 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | 200 |
14 Mar 2024 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | - |
14 Mar 2024 | 0.37 Dividend | |||||
13 Mar 2024 | 7.67 | 7.67 | 7.67 | 7.67 | 7.30 | 700 |
12 Mar 2024 | 7.72 | 7.72 | 7.72 | 7.72 | 7.35 | 400 |
11 Mar 2024 | 7.67 | 7.67 | 7.66 | 7.66 | 7.29 | 500 |
08 Mar 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.52 | - |
07 Mar 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.52 | - |
06 Mar 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.52 | - |
05 Mar 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.52 | - |
04 Mar 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.52 | 100 |
01 Mar 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.52 | - |
29 Feb 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.52 | - |
28 Feb 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.52 | - |
27 Feb 2024 | 7.74 | 7.90 | 7.74 | 7.90 | 7.52 | 200 |
26 Feb 2024 | 8.09 | 8.09 | 8.09 | 8.09 | 7.70 | - |
23 Feb 2024 | 8.09 | 8.09 | 8.09 | 8.09 | 7.70 | - |
22 Feb 2024 | 8.09 | 8.09 | 8.09 | 8.09 | 7.70 | - |
21 Feb 2024 | 8.09 | 8.09 | 8.09 | 8.09 | 7.70 | 500 |
20 Feb 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 7.66 | - |
16 Feb 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 7.66 | 200 |
15 Feb 2024 | 8.20 | 8.20 | 8.18 | 8.18 | 7.79 | 700 |
14 Feb 2024 | 8.16 | 8.16 | 8.16 | 8.16 | 7.77 | - |
13 Feb 2024 | 8.16 | 8.16 | 8.16 | 8.16 | 7.77 | - |
12 Feb 2024 | 8.16 | 8.16 | 8.16 | 8.16 | 7.77 | - |
09 Feb 2024 | 8.16 | 8.16 | 8.16 | 8.16 | 7.77 | - |
08 Feb 2024 | 8.16 | 8.16 | 8.16 | 8.16 | 7.77 | - |
07 Feb 2024 | 8.16 | 8.16 | 8.16 | 8.16 | 7.77 | - |
06 Feb 2024 | 8.16 | 8.16 | 8.16 | 8.16 | 7.77 | - |
05 Feb 2024 | 8.26 | 8.50 | 8.16 | 8.16 | 7.77 | 2,800 |
02 Feb 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.04 | - |
01 Feb 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.04 | - |
31 Jan 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.04 | 100 |
30 Jan 2024 | 8.63 | 8.63 | 8.63 | 8.63 | 8.21 | - |
29 Jan 2024 | 8.63 | 8.63 | 8.63 | 8.63 | 8.21 | 300 |
26 Jan 2024 | 8.87 | 8.87 | 8.87 | 8.87 | 8.44 | 400 |
25 Jan 2024 | 8.99 | 8.99 | 8.99 | 8.99 | 8.56 | - |
24 Jan 2024 | 8.99 | 8.99 | 8.99 | 8.99 | 8.56 | 300 |
23 Jan 2024 | 8.86 | 8.86 | 8.86 | 8.86 | 8.43 | - |
22 Jan 2024 | 8.86 | 8.86 | 8.86 | 8.86 | 8.43 | 200 |
19 Jan 2024 | 9.28 | 9.28 | 9.28 | 9.28 | 8.83 | 200 |
18 Jan 2024 | 8.79 | 8.79 | 8.79 | 8.79 | 8.37 | - |
17 Jan 2024 | 8.71 | 8.79 | 8.71 | 8.79 | 8.37 | 700 |
16 Jan 2024 | 8.79 | 8.79 | 8.79 | 8.79 | 8.37 | - |
12 Jan 2024 | 8.79 | 8.79 | 8.79 | 8.79 | 8.37 | - |
11 Jan 2024 | 8.79 | 8.79 | 8.79 | 8.79 | 8.37 | - |
10 Jan 2024 | 8.79 | 8.79 | 8.79 | 8.79 | 8.37 | - |
09 Jan 2024 | 8.79 | 8.79 | 8.79 | 8.79 | 8.37 | - |
08 Jan 2024 | 8.79 | 8.79 | 8.79 | 8.79 | 8.37 | 500 |
05 Jan 2024 | 8.76 | 8.76 | 8.57 | 8.57 | 8.16 | 2,700 |
04 Jan 2024 | 8.55 | 9.07 | 8.55 | 9.07 | 8.63 | 500 |
03 Jan 2024 | 9.03 | 9.03 | 9.03 | 9.03 | 8.59 | - |
02 Jan 2024 | 9.03 | 9.03 | 9.03 | 9.03 | 8.59 | - |
29 Dec 2023 | 9.03 | 9.03 | 9.03 | 9.03 | 8.59 | - |
28 Dec 2023 | 9.03 | 9.03 | 9.03 | 9.03 | 8.59 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |