Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 June 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - |
13 June 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 300 |
12 June 2024 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | - |
11 June 2024 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 300 |
10 June 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 6,600 |
07 June 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | - |
06 June 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | - |
06 June 2024 | 0.312 Dividend | |||||
05 June 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.26 | - |
04 June 2024 | 10.90 | 10.90 | 10.57 | 10.57 | 10.26 | 1,300 |
03 June 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 9.97 | - |
31 May 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 9.97 | - |
30 May 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 9.97 | - |
29 May 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 9.97 | 100 |
28 May 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 9.97 | 100 |
24 May 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 9.97 | - |
23 May 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 9.97 | - |
22 May 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 9.97 | 200 |
21 May 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.07 | - |
20 May 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.07 | - |
17 May 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.07 | 300 |
16 May 2024 | 10.72 | 10.72 | 10.72 | 10.72 | 10.41 | - |
15 May 2024 | 10.72 | 10.72 | 10.72 | 10.72 | 10.41 | 4,100 |
14 May 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 10.85 | 400 |
13 May 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.69 | - |
10 May 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.69 | - |
09 May 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.69 | - |
08 May 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.69 | - |
07 May 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.69 | - |
06 May 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.69 | - |
03 May 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.69 | - |
02 May 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.69 | - |
01 May 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.69 | - |
30 Apr 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.69 | 100 |
29 Apr 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.69 | - |
26 Apr 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.69 | 4,700 |
25 Apr 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.27 | - |
24 Apr 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.27 | 8,500 |
23 Apr 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.27 | - |
22 Apr 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.27 | - |
19 Apr 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.27 | - |
18 Apr 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.27 | - |
17 Apr 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.27 | - |
16 Apr 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.27 | - |
15 Apr 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.27 | - |
12 Apr 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.27 | - |
11 Apr 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.27 | - |
10 Apr 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.27 | - |
09 Apr 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.27 | 400 |
08 Apr 2024 | 9.27 | 9.27 | 9.27 | 9.27 | 9.00 | 8,100 |
05 Apr 2024 | 9.08 | 9.08 | 9.08 | 9.08 | 8.81 | - |
04 Apr 2024 | 9.08 | 9.08 | 9.08 | 9.08 | 8.81 | - |
03 Apr 2024 | 9.50 | 9.50 | 9.08 | 9.08 | 8.81 | 300 |
02 Apr 2024 | 9.09 | 9.09 | 9.09 | 9.09 | 8.82 | 300 |
01 Apr 2024 | 9.01 | 9.01 | 9.01 | 9.01 | 8.74 | - |
28 Mar 2024 | 9.01 | 9.01 | 9.01 | 9.01 | 8.74 | 5,900 |
27 Mar 2024 | 9.01 | 9.01 | 9.01 | 9.01 | 8.74 | - |
26 Mar 2024 | 9.01 | 9.01 | 9.01 | 9.01 | 8.74 | - |
25 Mar 2024 | 9.01 | 9.01 | 9.01 | 9.01 | 8.74 | - |
22 Mar 2024 | 9.01 | 9.01 | 9.01 | 9.01 | 8.74 | 300 |
21 Mar 2024 | 9.01 | 9.01 | 9.01 | 9.01 | 8.74 | 500 |
20 Mar 2024 | 9.01 | 9.01 | 9.01 | 9.01 | 8.74 | - |
19 Mar 2024 | 9.01 | 9.01 | 9.01 | 9.01 | 8.74 | 400 |
18 Mar 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 8.78 | - |
15 Mar 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 8.78 | - |
14 Mar 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 8.78 | - |
13 Mar 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 8.78 | - |
12 Mar 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 8.78 | 1,000 |
11 Mar 2024 | 9.22 | 9.22 | 9.22 | 9.22 | 8.95 | - |
08 Mar 2024 | 9.22 | 9.22 | 9.22 | 9.22 | 8.95 | - |
07 Mar 2024 | 9.22 | 9.22 | 9.22 | 9.22 | 8.95 | - |
06 Mar 2024 | 9.22 | 9.22 | 9.22 | 9.22 | 8.95 | - |
05 Mar 2024 | 9.22 | 9.22 | 9.22 | 9.22 | 8.95 | - |
04 Mar 2024 | 9.06 | 9.22 | 9.06 | 9.22 | 8.95 | 1,400 |
01 Mar 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 9.72 | - |
29 Feb 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 9.72 | - |
28 Feb 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 9.72 | - |
27 Feb 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 9.72 | - |
26 Feb 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 9.72 | - |
23 Feb 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 9.72 | - |
22 Feb 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 9.72 | - |
21 Feb 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 9.72 | - |
20 Feb 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 9.72 | 600 |
16 Feb 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.51 | 500 |
15 Feb 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.37 | 700 |
14 Feb 2024 | 9.59 | 9.59 | 9.40 | 9.40 | 9.12 | 1,100 |
13 Feb 2024 | 9.54 | 9.54 | 9.45 | 9.45 | 9.17 | 1,200 |
12 Feb 2024 | 9.86 | 9.86 | 9.86 | 9.86 | 9.57 | - |
09 Feb 2024 | 9.86 | 9.86 | 9.86 | 9.86 | 9.57 | 800 |
08 Feb 2024 | 9.80 | 9.91 | 9.80 | 9.91 | 9.62 | 500 |
07 Feb 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 9.73 | - |
06 Feb 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 9.73 | - |
05 Feb 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 9.73 | - |
02 Feb 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 9.73 | 700 |
01 Feb 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 9.73 | 100 |
31 Jan 2024 | 9.86 | 9.86 | 9.86 | 9.86 | 9.57 | - |
30 Jan 2024 | 9.84 | 9.86 | 9.84 | 9.86 | 9.57 | 400 |
29 Jan 2024 | 9.66 | 9.66 | 9.66 | 9.66 | 9.37 | 2,300 |
26 Jan 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.27 | - |
25 Jan 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.27 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |