Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
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 | - |
27 Dec 2023 | 9.03 | 9.03 | 9.03 | 9.03 | 8.59 | 100 |
26 Dec 2023 | 9.17 | 9.17 | 9.17 | 9.17 | 8.73 | - |
22 Dec 2023 | 8.95 | 9.17 | 8.85 | 9.17 | 8.73 | 600 |
21 Dec 2023 | 9.42 | 9.42 | 9.42 | 9.42 | 8.97 | - |
20 Dec 2023 | 9.42 | 9.42 | 9.42 | 9.42 | 8.97 | - |
19 Dec 2023 | 9.42 | 9.42 | 9.42 | 9.42 | 8.97 | - |
18 Dec 2023 | 9.42 | 9.42 | 9.42 | 9.42 | 8.97 | - |
15 Dec 2023 | 9.42 | 9.42 | 9.42 | 9.42 | 8.97 | - |
14 Dec 2023 | 9.42 | 9.42 | 9.42 | 9.42 | 8.97 | 100 |
13 Dec 2023 | 8.48 | 8.48 | 8.48 | 8.48 | 8.07 | 200 |
12 Dec 2023 | 8.68 | 8.68 | 8.68 | 8.68 | 8.26 | - |
11 Dec 2023 | 8.68 | 8.68 | 8.68 | 8.68 | 8.26 | - |
08 Dec 2023 | 8.68 | 8.68 | 8.68 | 8.68 | 8.26 | - |
07 Dec 2023 | 8.68 | 8.68 | 8.68 | 8.68 | 8.26 | - |
06 Dec 2023 | 8.68 | 8.68 | 8.68 | 8.68 | 8.26 | 800 |
05 Dec 2023 | 8.49 | 8.49 | 8.49 | 8.49 | 8.08 | 400 |
04 Dec 2023 | 8.44 | 8.44 | 8.44 | 8.44 | 8.03 | 400 |
01 Dec 2023 | 8.30 | 8.30 | 8.30 | 8.30 | 7.90 | - |
30 Nov 2023 | 8.30 | 8.30 | 8.30 | 8.30 | 7.90 | 300 |
29 Nov 2023 | 8.59 | 8.59 | 8.59 | 8.59 | 8.18 | - |
28 Nov 2023 | 8.59 | 8.59 | 8.59 | 8.59 | 8.18 | - |
27 Nov 2023 | 8.59 | 8.59 | 8.59 | 8.59 | 8.18 | - |
24 Nov 2023 | 8.59 | 8.59 | 8.59 | 8.59 | 8.18 | - |
22 Nov 2023 | 8.20 | 8.59 | 8.20 | 8.59 | 8.18 | 1,300 |
21 Nov 2023 | 8.52 | 8.57 | 8.52 | 8.57 | 8.16 | 1,100 |
20 Nov 2023 | 8.65 | 8.65 | 8.65 | 8.65 | 8.23 | - |
17 Nov 2023 | 8.65 | 8.65 | 8.65 | 8.65 | 8.23 | 2,400 |
16 Nov 2023 | 8.67 | 8.67 | 8.67 | 8.67 | 8.25 | - |
15 Nov 2023 | 8.67 | 8.67 | 8.67 | 8.67 | 8.25 | 400 |
14 Nov 2023 | 8.50 | 8.50 | 8.50 | 8.50 | 8.09 | 1,100 |
13 Nov 2023 | 7.98 | 7.98 | 7.98 | 7.98 | 7.60 | 100 |
10 Nov 2023 | 7.98 | 7.98 | 7.98 | 7.98 | 7.60 | - |
09 Nov 2023 | 7.98 | 7.98 | 7.98 | 7.98 | 7.60 | 100 |
08 Nov 2023 | 7.90 | 7.90 | 7.90 | 7.90 | 7.52 | - |
07 Nov 2023 | 7.90 | 7.90 | 7.90 | 7.90 | 7.52 | 200 |
06 Nov 2023 | 8.12 | 8.12 | 8.12 | 8.12 | 7.73 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |