Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 July 2024 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | - |
02 July 2024 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | - |
01 July 2024 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | - |
28 June 2024 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | - |
27 June 2024 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | - |
26 June 2024 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | - |
25 June 2024 | 7.55 | 7.99 | 7.55 | 7.99 | 7.99 | 2,000 |
24 June 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
24 June 2024 | 0.225 Dividend | |||||
21 June 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 7.78 | - |
20 June 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 7.78 | - |
18 June 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 7.78 | - |
17 June 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 7.78 | 100 |
14 June 2024 | 8.08 | 8.08 | 8.08 | 8.08 | 7.85 | 2,041 |
13 June 2024 | 8.08 | 8.08 | 8.08 | 8.08 | 7.85 | - |
12 June 2024 | 8.08 | 8.08 | 8.08 | 8.08 | 7.85 | - |
11 June 2024 | 8.08 | 8.08 | 8.08 | 8.08 | 7.85 | - |
10 June 2024 | 8.08 | 8.08 | 8.08 | 8.08 | 7.85 | - |
07 June 2024 | 8.08 | 8.08 | 8.08 | 8.08 | 7.85 | - |
06 June 2024 | 8.08 | 8.08 | 8.08 | 8.08 | 7.85 | - |
05 June 2024 | 8.49 | 8.49 | 8.08 | 8.08 | 7.85 | 3,000 |
04 June 2024 | 8.39 | 8.39 | 8.39 | 8.39 | 8.15 | - |
03 June 2024 | 8.39 | 8.39 | 8.39 | 8.39 | 8.15 | - |
31 May 2024 | 8.39 | 8.39 | 8.39 | 8.39 | 8.15 | 1,000 |
30 May 2024 | 7.79 | 8.70 | 7.79 | 8.39 | 8.15 | 2,270 |
29 May 2024 | 7.68 | 7.68 | 7.68 | 7.68 | 7.46 | - |
28 May 2024 | 7.68 | 7.68 | 7.68 | 7.68 | 7.46 | - |
24 May 2024 | 7.68 | 7.68 | 7.68 | 7.68 | 7.46 | - |
23 May 2024 | 7.68 | 7.68 | 7.68 | 7.68 | 7.46 | - |
22 May 2024 | 7.68 | 7.68 | 7.68 | 7.68 | 7.46 | - |
21 May 2024 | 7.68 | 7.68 | 7.68 | 7.68 | 7.46 | - |
20 May 2024 | 7.68 | 7.68 | 7.68 | 7.68 | 7.46 | - |
17 May 2024 | 7.68 | 7.68 | 7.68 | 7.68 | 7.46 | - |
16 May 2024 | 7.68 | 7.68 | 7.68 | 7.68 | 7.46 | - |
15 May 2024 | 7.68 | 7.68 | 7.68 | 7.68 | 7.46 | - |
14 May 2024 | 7.68 | 7.68 | 7.68 | 7.68 | 7.46 | - |
13 May 2024 | 7.68 | 7.68 | 7.68 | 7.68 | 7.46 | - |
10 May 2024 | 7.68 | 7.68 | 7.68 | 7.68 | 7.46 | - |
09 May 2024 | 7.68 | 7.68 | 7.68 | 7.68 | 7.46 | - |
08 May 2024 | 7.68 | 7.68 | 7.68 | 7.68 | 7.46 | - |
07 May 2024 | 7.68 | 7.68 | 7.68 | 7.68 | 7.46 | - |
06 May 2024 | 7.68 | 7.68 | 7.68 | 7.68 | 7.46 | 610 |
03 May 2024 | 7.63 | 7.63 | 7.63 | 7.63 | 7.42 | - |
02 May 2024 | 7.63 | 7.63 | 7.63 | 7.63 | 7.42 | - |
01 May 2024 | 7.63 | 7.63 | 7.63 | 7.63 | 7.42 | - |
30 Apr 2024 | 7.63 | 7.63 | 7.63 | 7.63 | 7.42 | - |
29 Apr 2024 | 7.63 | 7.63 | 7.63 | 7.63 | 7.42 | - |
26 Apr 2024 | 7.63 | 7.63 | 7.63 | 7.63 | 7.42 | - |
25 Apr 2024 | 7.63 | 7.63 | 7.63 | 7.63 | 7.42 | - |
24 Apr 2024 | 7.63 | 7.63 | 7.63 | 7.63 | 7.42 | - |
23 Apr 2024 | 7.63 | 7.63 | 7.63 | 7.63 | 7.42 | - |
22 Apr 2024 | 7.63 | 7.63 | 7.63 | 7.63 | 7.42 | - |
19 Apr 2024 | 7.87 | 7.87 | 7.63 | 7.63 | 7.42 | 3,923 |
18 Apr 2024 | 7.48 | 7.48 | 7.48 | 7.48 | 7.27 | - |
17 Apr 2024 | 7.77 | 7.77 | 7.48 | 7.48 | 7.27 | 4,937 |
16 Apr 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.39 | - |
15 Apr 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.39 | 7,352 |
12 Apr 2024 | 8.27 | 8.27 | 8.27 | 8.27 | 8.03 | 129 |
11 Apr 2024 | 7.76 | 7.76 | 7.76 | 7.76 | 7.54 | - |
10 Apr 2024 | 7.76 | 7.76 | 7.76 | 7.76 | 7.54 | 116 |
09 Apr 2024 | 8.56 | 8.56 | 8.56 | 8.56 | 8.32 | - |
08 Apr 2024 | 8.56 | 8.56 | 8.56 | 8.56 | 8.32 | - |
05 Apr 2024 | 8.56 | 8.56 | 8.56 | 8.56 | 8.32 | - |
04 Apr 2024 | 8.56 | 8.56 | 8.56 | 8.56 | 8.32 | - |
03 Apr 2024 | 8.56 | 8.56 | 8.56 | 8.56 | 8.32 | - |
02 Apr 2024 | 8.56 | 8.56 | 8.56 | 8.56 | 8.32 | - |
01 Apr 2024 | 8.56 | 8.56 | 8.56 | 8.56 | 8.32 | 200 |
28 Mar 2024 | 8.08 | 8.08 | 8.08 | 8.08 | 7.85 | - |
27 Mar 2024 | 8.08 | 8.08 | 8.08 | 8.08 | 7.85 | - |
26 Mar 2024 | 8.08 | 8.08 | 8.08 | 8.08 | 7.85 | 113 |
25 Mar 2024 | 8.13 | 8.13 | 8.13 | 8.13 | 7.90 | 449 |
22 Mar 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.72 | - |
21 Mar 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.72 | - |
20 Mar 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.72 | - |
19 Mar 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.72 | - |
18 Mar 2024 | 7.96 | 7.96 | 7.95 | 7.95 | 7.72 | 561 |
15 Mar 2024 | 8.54 | 8.54 | 8.54 | 8.54 | 8.30 | - |
14 Mar 2024 | 8.54 | 8.54 | 8.54 | 8.54 | 8.30 | 143 |
13 Mar 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.02 | 7,915 |
12 Mar 2024 | 7.92 | 7.92 | 7.92 | 7.92 | 7.70 | - |
11 Mar 2024 | 7.92 | 7.92 | 7.92 | 7.92 | 7.70 | - |
08 Mar 2024 | 7.92 | 7.92 | 7.92 | 7.92 | 7.70 | 221 |
07 Mar 2024 | 7.79 | 7.79 | 7.79 | 7.79 | 7.57 | - |
06 Mar 2024 | 7.79 | 7.79 | 7.79 | 7.79 | 7.57 | - |
05 Mar 2024 | 7.79 | 7.79 | 7.79 | 7.79 | 7.57 | - |
04 Mar 2024 | 7.79 | 7.79 | 7.79 | 7.79 | 7.57 | - |
01 Mar 2024 | 7.79 | 7.79 | 7.79 | 7.79 | 7.57 | - |
29 Feb 2024 | 7.79 | 7.79 | 7.79 | 7.79 | 7.57 | - |
28 Feb 2024 | 7.79 | 7.79 | 7.79 | 7.79 | 7.57 | - |
27 Feb 2024 | 7.79 | 7.79 | 7.79 | 7.79 | 7.57 | - |
26 Feb 2024 | 7.79 | 7.79 | 7.79 | 7.79 | 7.57 | - |
23 Feb 2024 | 7.79 | 7.79 | 7.79 | 7.79 | 7.57 | - |
22 Feb 2024 | 7.79 | 7.79 | 7.79 | 7.79 | 7.57 | - |
21 Feb 2024 | 7.79 | 7.79 | 7.79 | 7.79 | 7.57 | 1,284 |
20 Feb 2024 | 7.66 | 7.66 | 7.66 | 7.66 | 7.45 | - |
16 Feb 2024 | 7.66 | 7.66 | 7.66 | 7.66 | 7.45 | 123 |
15 Feb 2024 | 8.00 | 8.26 | 8.00 | 8.26 | 8.03 | 345 |
14 Feb 2024 | 7.65 | 7.65 | 7.47 | 7.47 | 7.26 | 581 |
13 Feb 2024 | 7.61 | 7.61 | 7.61 | 7.61 | 7.39 | 646 |
12 Feb 2024 | 7.69 | 7.71 | 7.69 | 7.71 | 7.50 | 433 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |