Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
02 May 2024 | 6.15 | 6.20 | 6.15 | 6.20 | 6.20 | - |
30 Apr 2024 | 6.05 | 6.05 | 6.00 | 6.00 | 6.00 | - |
29 Apr 2024 | 6.00 | 6.05 | 6.00 | 6.00 | 6.00 | - |
26 Apr 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
25 Apr 2024 | 6.00 | 6.05 | 6.00 | 6.05 | 6.05 | - |
24 Apr 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
23 Apr 2024 | 6.10 | 6.10 | 6.05 | 6.05 | 6.05 | - |
22 Apr 2024 | 6.00 | 6.05 | 6.00 | 6.05 | 6.05 | - |
19 Apr 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
18 Apr 2024 | 6.00 | 6.05 | 6.00 | 6.05 | 6.05 | - |
17 Apr 2024 | 6.05 | 6.05 | 6.00 | 6.00 | 6.00 | - |
16 Apr 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
15 Apr 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
12 Apr 2024 | 6.15 | 6.20 | 6.15 | 6.20 | 6.20 | - |
11 Apr 2024 | 6.15 | 6.45 | 6.15 | 6.45 | 6.45 | 20 |
10 Apr 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
09 Apr 2024 | 6.20 | 6.20 | 6.15 | 6.15 | 6.15 | - |
08 Apr 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
05 Apr 2024 | 6.20 | 6.20 | 6.15 | 6.20 | 6.20 | - |
04 Apr 2024 | 6.20 | 6.40 | 6.15 | 6.40 | 6.40 | 800 |
03 Apr 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
02 Apr 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
28 Mar 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - |
28 Mar 2024 | 27 Dividend | |||||
27 Mar 2024 | 6.75 | 6.80 | 6.75 | 6.80 | -20.20 | - |
26 Mar 2024 | 6.65 | 6.70 | 6.65 | 6.65 | -19.75 | - |
25 Mar 2024 | 6.70 | 6.70 | 6.70 | 6.70 | -19.90 | - |
22 Mar 2024 | 6.75 | 6.75 | 6.75 | 6.75 | -20.05 | - |
21 Mar 2024 | 6.55 | 6.60 | 6.55 | 6.60 | -19.61 | - |
20 Mar 2024 | 6.80 | 6.80 | 6.65 | 6.65 | -19.75 | 750 |
19 Mar 2024 | 6.80 | 6.80 | 6.80 | 6.80 | -20.20 | - |
18 Mar 2024 | 6.80 | 6.80 | 6.80 | 6.80 | -20.20 | - |
15 Mar 2024 | 6.80 | 6.80 | 6.80 | 6.80 | -20.20 | - |
14 Mar 2024 | 6.80 | 6.80 | 6.80 | 6.80 | -20.20 | - |
13 Mar 2024 | 6.80 | 6.80 | 6.80 | 6.80 | -20.20 | - |
12 Mar 2024 | 6.85 | 6.85 | 6.80 | 6.80 | -20.20 | - |
11 Mar 2024 | 7.00 | 7.00 | 6.80 | 6.80 | -20.20 | 225 |
08 Mar 2024 | 6.90 | 6.95 | 6.90 | 6.95 | -20.65 | - |
07 Mar 2024 | 7.20 | 7.20 | 7.00 | 7.00 | -20.79 | 700 |
06 Mar 2024 | 7.20 | 7.20 | 7.20 | 7.20 | -21.39 | - |
05 Mar 2024 | 7.20 | 7.55 | 7.20 | 7.55 | -22.43 | 4 |
04 Mar 2024 | 7.50 | 7.50 | 7.50 | 7.50 | -22.28 | - |
01 Mar 2024 | 7.55 | 7.55 | 7.55 | 7.55 | -22.43 | - |
29 Feb 2024 | 7.60 | 7.60 | 7.60 | 7.60 | -22.58 | - |
28 Feb 2024 | 7.35 | 7.35 | 7.35 | 7.35 | -21.83 | - |
27 Feb 2024 | 7.30 | 7.30 | 7.30 | 7.30 | -21.69 | - |
26 Feb 2024 | 7.25 | 7.25 | 7.25 | 7.25 | -21.54 | - |
23 Feb 2024 | 7.30 | 7.30 | 7.30 | 7.30 | -21.69 | - |
22 Feb 2024 | 7.30 | 7.35 | 7.30 | 7.35 | -21.83 | - |
21 Feb 2024 | 7.30 | 7.30 | 7.30 | 7.30 | -21.69 | - |
20 Feb 2024 | 7.20 | 7.20 | 7.20 | 7.20 | -21.39 | - |
19 Feb 2024 | 7.20 | 7.20 | 7.20 | 7.20 | -21.39 | - |
16 Feb 2024 | 7.10 | 7.10 | 7.05 | 7.05 | -20.94 | - |
15 Feb 2024 | 7.05 | 7.05 | 7.05 | 7.05 | -20.94 | - |
14 Feb 2024 | 7.40 | 7.40 | 7.40 | 7.40 | -21.98 | - |
13 Feb 2024 | 7.70 | 7.70 | 7.70 | 7.70 | -22.87 | 650 |
12 Feb 2024 | 7.50 | 7.50 | 7.50 | 7.50 | -22.28 | - |
09 Feb 2024 | 7.55 | 7.55 | 7.55 | 7.55 | -22.43 | - |
08 Feb 2024 | 7.50 | 7.50 | 7.45 | 7.45 | -22.13 | - |
07 Feb 2024 | 7.55 | 7.55 | 7.55 | 7.55 | -22.43 | - |
06 Feb 2024 | 7.60 | 7.60 | 7.60 | 7.60 | -22.58 | - |
05 Feb 2024 | 7.70 | 7.75 | 7.70 | 7.75 | -23.02 | 500 |
02 Feb 2024 | 7.85 | 7.85 | 7.85 | 7.85 | -23.32 | - |
01 Feb 2024 | 7.90 | 7.90 | 7.90 | 7.90 | -23.47 | - |
31 Jan 2024 | 7.70 | 7.70 | 7.70 | 7.70 | -22.87 | - |
30 Jan 2024 | 7.70 | 7.70 | 7.70 | 7.70 | -22.87 | - |
29 Jan 2024 | 7.65 | 7.65 | 7.65 | 7.65 | -22.73 | - |
26 Jan 2024 | 7.55 | 7.55 | 7.55 | 7.55 | -22.43 | - |
25 Jan 2024 | 7.45 | 7.45 | 7.45 | 7.45 | -22.13 | - |
24 Jan 2024 | 7.45 | 7.45 | 7.45 | 7.45 | -22.13 | 500 |
23 Jan 2024 | 7.60 | 7.60 | 7.60 | 7.60 | -22.58 | - |
22 Jan 2024 | 7.55 | 7.55 | 7.55 | 7.55 | -22.43 | - |
19 Jan 2024 | 7.65 | 7.65 | 7.65 | 7.65 | -22.73 | - |
18 Jan 2024 | 7.60 | 7.60 | 7.60 | 7.60 | -22.58 | - |
17 Jan 2024 | 7.55 | 7.55 | 7.55 | 7.55 | -22.43 | - |
16 Jan 2024 | 7.75 | 7.75 | 7.75 | 7.75 | -23.02 | - |
15 Jan 2024 | 7.90 | 7.90 | 7.90 | 7.90 | -23.47 | - |
12 Jan 2024 | 7.90 | 7.90 | 7.90 | 7.90 | -23.47 | - |
11 Jan 2024 | 7.65 | 7.65 | 7.65 | 7.65 | -22.73 | - |
10 Jan 2024 | 7.60 | 7.60 | 7.60 | 7.60 | -22.58 | - |
09 Jan 2024 | 7.55 | 7.55 | 7.55 | 7.55 | -22.43 | - |
08 Jan 2024 | 7.60 | 7.60 | 7.60 | 7.60 | -22.58 | - |
05 Jan 2024 | 7.60 | 7.60 | 7.60 | 7.60 | -22.58 | - |
04 Jan 2024 | 7.65 | 7.65 | 7.65 | 7.65 | -22.73 | - |
03 Jan 2024 | 7.80 | 7.80 | 7.80 | 7.80 | -23.17 | - |
02 Jan 2024 | 7.80 | 7.80 | 7.80 | 7.80 | -23.17 | - |
29 Dec 2023 | 7.75 | 7.75 | 7.75 | 7.75 | -23.02 | - |
28 Dec 2023 | 7.75 | 7.75 | 7.75 | 7.75 | -23.02 | - |
27 Dec 2023 | 7.80 | 7.80 | 7.80 | 7.80 | -23.17 | - |
22 Dec 2023 | 7.80 | 7.80 | 7.80 | 7.80 | -23.17 | - |
21 Dec 2023 | 7.75 | 7.75 | 7.75 | 7.75 | -23.02 | - |
20 Dec 2023 | 7.65 | 7.65 | 7.65 | 7.65 | -22.73 | - |
19 Dec 2023 | 7.45 | 7.45 | 7.45 | 7.45 | -22.13 | - |
18 Dec 2023 | 7.55 | 7.55 | 7.55 | 7.55 | -22.43 | - |
15 Dec 2023 | 7.45 | 7.45 | 7.45 | 7.45 | -22.13 | - |
14 Dec 2023 | 7.65 | 7.65 | 7.65 | 7.65 | -22.73 | - |
13 Dec 2023 | 7.55 | 7.55 | 7.55 | 7.55 | -22.43 | - |
12 Dec 2023 | 7.65 | 7.65 | 7.65 | 7.65 | -22.73 | - |
11 Dec 2023 | 7.65 | 7.65 | 7.65 | 7.65 | -22.73 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |