Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | 9.22 | 9.36 | 9.22 | 9.22 | 9.22 | 2,500 |
03 May 2024 | 9.36 | 9.36 | 9.22 | 9.22 | 9.22 | 2,600 |
02 May 2024 | 9.26 | 9.30 | 9.21 | 9.21 | 9.21 | 4,200 |
01 May 2024 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | 400 |
30 Apr 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 500 |
29 Apr 2024 | 9.34 | 9.35 | 9.28 | 9.35 | 9.35 | 1,200 |
26 Apr 2024 | 9.19 | 9.35 | 9.19 | 9.35 | 9.35 | 1,100 |
25 Apr 2024 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | 200 |
24 Apr 2024 | 9.40 | 9.40 | 9.39 | 9.39 | 9.39 | 200 |
23 Apr 2024 | 9.26 | 9.28 | 9.26 | 9.28 | 9.28 | 300 |
22 Apr 2024 | 9.37 | 9.41 | 9.37 | 9.37 | 9.37 | 2,000 |
19 Apr 2024 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | - |
18 Apr 2024 | 9.36 | 9.41 | 9.36 | 9.37 | 9.37 | 4,500 |
17 Apr 2024 | 9.21 | 9.21 | 9.20 | 9.20 | 9.20 | 6,100 |
16 Apr 2024 | 9.31 | 9.31 | 9.19 | 9.19 | 9.19 | 4,800 |
15 Apr 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 2,600 |
12 Apr 2024 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | 800 |
11 Apr 2024 | 9.40 | 9.41 | 9.36 | 9.41 | 9.41 | 800 |
10 Apr 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 500 |
09 Apr 2024 | 9.38 | 9.41 | 9.36 | 9.36 | 9.36 | 1,200 |
08 Apr 2024 | 9.41 | 9.41 | 9.34 | 9.34 | 9.34 | 400 |
05 Apr 2024 | 9.35 | 9.36 | 9.35 | 9.36 | 9.36 | 700 |
04 Apr 2024 | 9.47 | 9.47 | 9.35 | 9.35 | 9.35 | 3,400 |
03 Apr 2024 | 9.60 | 9.60 | 9.42 | 9.43 | 9.43 | 700 |
02 Apr 2024 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | 500 |
01 Apr 2024 | 9.29 | 9.32 | 9.29 | 9.30 | 9.30 | 600 |
28 Mar 2024 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | - |
27 Mar 2024 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | - |
26 Mar 2024 | 9.30 | 9.30 | 9.20 | 9.21 | 9.21 | 2,900 |
25 Mar 2024 | 9.38 | 9.38 | 9.27 | 9.38 | 9.38 | 600 |
22 Mar 2024 | 9.60 | 9.60 | 9.26 | 9.35 | 9.35 | 2,100 |
21 Mar 2024 | 9.32 | 9.42 | 9.32 | 9.41 | 9.41 | 1,000 |
20 Mar 2024 | 9.35 | 9.40 | 9.30 | 9.33 | 9.33 | 700 |
19 Mar 2024 | 9.54 | 9.54 | 9.30 | 9.32 | 9.32 | 2,800 |
18 Mar 2024 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | - |
15 Mar 2024 | 9.55 | 9.56 | 9.55 | 9.56 | 9.56 | 1,300 |
14 Mar 2024 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | - |
13 Mar 2024 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | - |
12 Mar 2024 | 9.60 | 9.60 | 9.54 | 9.54 | 9.54 | 4,100 |
11 Mar 2024 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 200 |
08 Mar 2024 | 9.53 | 9.53 | 9.45 | 9.46 | 9.46 | 2,000 |
07 Mar 2024 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 200 |
06 Mar 2024 | 9.53 | 9.65 | 9.50 | 9.65 | 9.65 | 2,000 |
05 Mar 2024 | 9.70 | 9.70 | 9.50 | 9.50 | 9.50 | 1,600 |
04 Mar 2024 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 100 |
01 Mar 2024 | 9.87 | 9.87 | 9.85 | 9.85 | 9.85 | 1,200 |
29 Feb 2024 | 9.90 | 10.11 | 9.90 | 10.11 | 10.11 | 1,000 |
29 Feb 2024 | 0.25 Dividend | |||||
28 Feb 2024 | 9.68 | 10.50 | 9.62 | 10.14 | 9.89 | 11,700 |
27 Feb 2024 | 9.66 | 9.68 | 9.66 | 9.68 | 9.44 | 1,000 |
26 Feb 2024 | 9.68 | 9.68 | 9.68 | 9.68 | 9.44 | 100 |
23 Feb 2024 | 9.68 | 9.68 | 9.68 | 9.68 | 9.44 | 100 |
22 Feb 2024 | 9.68 | 9.68 | 9.64 | 9.68 | 9.44 | 1,800 |
21 Feb 2024 | 9.60 | 9.61 | 9.60 | 9.60 | 9.36 | 1,100 |
20 Feb 2024 | 9.65 | 9.65 | 9.60 | 9.60 | 9.36 | 3,600 |
16 Feb 2024 | 9.64 | 9.65 | 9.61 | 9.65 | 9.41 | 1,500 |
15 Feb 2024 | 9.64 | 9.65 | 9.55 | 9.55 | 9.31 | 1,100 |
14 Feb 2024 | 9.65 | 9.65 | 9.51 | 9.51 | 9.28 | 2,200 |
13 Feb 2024 | 9.69 | 9.69 | 9.65 | 9.65 | 9.41 | 600 |
12 Feb 2024 | 9.50 | 9.60 | 9.50 | 9.60 | 9.36 | 600 |
09 Feb 2024 | 9.50 | 9.52 | 9.50 | 9.52 | 9.29 | 600 |
08 Feb 2024 | 9.60 | 9.60 | 9.52 | 9.55 | 9.31 | 2,100 |
07 Feb 2024 | 9.73 | 9.75 | 9.73 | 9.75 | 9.51 | 600 |
06 Feb 2024 | 9.73 | 9.73 | 9.73 | 9.73 | 9.49 | - |
05 Feb 2024 | 9.73 | 9.73 | 9.73 | 9.73 | 9.49 | - |
02 Feb 2024 | 9.85 | 9.85 | 9.73 | 9.73 | 9.49 | 500 |
01 Feb 2024 | 9.71 | 9.71 | 9.71 | 9.71 | 9.47 | - |
31 Jan 2024 | 9.71 | 9.71 | 9.71 | 9.71 | 9.47 | 400 |
30 Jan 2024 | 9.56 | 9.85 | 9.56 | 9.84 | 9.60 | 1,000 |
29 Jan 2024 | 9.53 | 9.53 | 9.53 | 9.53 | 9.30 | 400 |
26 Jan 2024 | 9.78 | 9.90 | 9.78 | 9.90 | 9.66 | 900 |
25 Jan 2024 | 9.67 | 9.73 | 9.50 | 9.68 | 9.44 | 6,600 |
24 Jan 2024 | 9.74 | 9.74 | 9.74 | 9.74 | 9.50 | - |
23 Jan 2024 | 9.81 | 9.81 | 9.74 | 9.74 | 9.50 | 300 |
22 Jan 2024 | 9.85 | 9.89 | 9.85 | 9.88 | 9.64 | 1,300 |
19 Jan 2024 | 9.69 | 9.77 | 9.69 | 9.77 | 9.53 | 600 |
18 Jan 2024 | 9.69 | 9.69 | 9.69 | 9.69 | 9.45 | - |
17 Jan 2024 | 9.85 | 9.85 | 9.69 | 9.69 | 9.45 | 1,000 |
16 Jan 2024 | 9.62 | 9.62 | 9.62 | 9.62 | 9.38 | 600 |
12 Jan 2024 | 9.69 | 9.89 | 9.69 | 9.70 | 9.46 | 2,300 |
11 Jan 2024 | 9.50 | 9.59 | 9.50 | 9.59 | 9.35 | 1,600 |
10 Jan 2024 | 9.50 | 9.54 | 9.49 | 9.50 | 9.27 | 2,400 |
09 Jan 2024 | 9.59 | 9.59 | 9.59 | 9.59 | 9.35 | 300 |
08 Jan 2024 | 9.45 | 9.50 | 9.45 | 9.50 | 9.27 | 500 |
05 Jan 2024 | 9.48 | 9.50 | 9.46 | 9.50 | 9.27 | 1,900 |
04 Jan 2024 | 9.46 | 9.46 | 9.46 | 9.46 | 9.23 | 300 |
03 Jan 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.31 | 500 |
02 Jan 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.27 | - |
29 Dec 2023 | 9.53 | 9.53 | 9.26 | 9.50 | 9.27 | 4,700 |
28 Dec 2023 | 9.44 | 9.44 | 9.44 | 9.44 | 9.21 | 100 |
27 Dec 2023 | 9.39 | 9.39 | 9.25 | 9.25 | 9.02 | 2,000 |
26 Dec 2023 | 9.45 | 9.45 | 9.45 | 9.45 | 9.22 | - |
22 Dec 2023 | 9.45 | 9.45 | 9.45 | 9.45 | 9.22 | - |
21 Dec 2023 | 9.45 | 9.45 | 9.45 | 9.45 | 9.22 | - |
20 Dec 2023 | 9.45 | 9.45 | 9.45 | 9.45 | 9.22 | 600 |
19 Dec 2023 | 9.30 | 9.30 | 9.30 | 9.30 | 9.07 | - |
18 Dec 2023 | 9.30 | 9.30 | 9.30 | 9.30 | 9.07 | 500 |
15 Dec 2023 | 9.25 | 9.30 | 9.25 | 9.25 | 9.02 | 1,000 |
14 Dec 2023 | 9.27 | 9.27 | 9.27 | 9.27 | 9.05 | - |
13 Dec 2023 | 9.26 | 9.27 | 9.25 | 9.27 | 9.05 | 700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |