Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 7.80 | 7.86 | 7.80 | 7.86 | 7.86 | 3,030 |
16 May 2024 | 7.90 | 7.94 | 7.82 | 7.82 | 7.82 | 7,743 |
15 May 2024 | 7.99 | 8.03 | 7.98 | 7.98 | 7.98 | 7,786 |
14 May 2024 | 8.04 | 8.07 | 7.99 | 8.05 | 8.05 | 7,135 |
13 May 2024 | 7.90 | 7.90 | 7.79 | 7.82 | 7.82 | 15,144 |
10 May 2024 | 7.89 | 8.07 | 7.89 | 7.95 | 7.95 | 16,957 |
09 May 2024 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | - |
08 May 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 150 |
07 May 2024 | 8.35 | 8.45 | 8.21 | 8.45 | 8.45 | 1,369 |
06 May 2024 | 8.46 | 8.46 | 8.35 | 8.35 | 8.35 | 1,850 |
03 May 2024 | 8.26 | 8.32 | 8.24 | 8.24 | 8.24 | 3,120 |
02 May 2024 | 8.22 | 8.41 | 8.21 | 8.41 | 8.41 | 1,200 |
30 Apr 2024 | 8.15 | 8.17 | 8.10 | 8.10 | 8.10 | 2,924 |
29 Apr 2024 | 7.95 | 8.09 | 7.95 | 8.09 | 8.09 | 315 |
26 Apr 2024 | 7.92 | 8.05 | 7.92 | 8.05 | 8.05 | 4,381 |
25 Apr 2024 | 7.86 | 8.06 | 7.86 | 7.88 | 7.88 | 2,892 |
24 Apr 2024 | 8.32 | 8.40 | 8.32 | 8.40 | 8.40 | 300 |
23 Apr 2024 | 8.22 | 8.37 | 8.22 | 8.37 | 8.37 | 480 |
22 Apr 2024 | 8.31 | 8.46 | 8.24 | 8.25 | 8.25 | 4,184 |
19 Apr 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - |
18 Apr 2024 | 8.26 | 8.40 | 8.20 | 8.40 | 8.40 | 1,700 |
17 Apr 2024 | 8.39 | 8.39 | 8.14 | 8.14 | 8.14 | 786 |
16 Apr 2024 | 8.43 | 8.43 | 8.37 | 8.38 | 8.38 | 3,075 |
15 Apr 2024 | 8.50 | 8.62 | 8.44 | 8.50 | 8.50 | 3,980 |
12 Apr 2024 | 8.51 | 8.53 | 8.50 | 8.53 | 8.53 | 720 |
11 Apr 2024 | 8.66 | 8.66 | 8.43 | 8.66 | 8.66 | 2,400 |
10 Apr 2024 | 8.72 | 8.72 | 8.55 | 8.68 | 8.68 | 5,071 |
09 Apr 2024 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | - |
08 Apr 2024 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | 300 |
05 Apr 2024 | 8.34 | 8.55 | 8.34 | 8.53 | 8.53 | 950 |
04 Apr 2024 | 8.40 | 8.53 | 8.40 | 8.53 | 8.53 | 400 |
03 Apr 2024 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | - |
02 Apr 2024 | 8.61 | 8.61 | 8.55 | 8.60 | 8.60 | 2,766 |
28 Mar 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - |
28 Mar 2024 | 17.5 Dividend | |||||
27 Mar 2024 | 8.78 | 8.82 | 8.78 | 8.82 | -8.68 | 1,500 |
26 Mar 2024 | 8.67 | 8.83 | 8.67 | 8.67 | -8.54 | 2,473 |
25 Mar 2024 | 8.90 | 8.90 | 8.75 | 8.90 | -8.76 | 2,161 |
22 Mar 2024 | 9.00 | 9.05 | 8.92 | 8.92 | -8.78 | 3,155 |
21 Mar 2024 | 8.76 | 8.98 | 8.74 | 8.74 | -8.60 | 1,830 |
20 Mar 2024 | 8.66 | 8.68 | 8.64 | 8.68 | -8.54 | 602 |
19 Mar 2024 | 8.85 | 8.95 | 8.71 | 8.71 | -8.58 | 2,151 |
18 Mar 2024 | 8.66 | 8.72 | 8.59 | 8.60 | -8.47 | 2,280 |
15 Mar 2024 | 8.75 | 8.75 | 8.75 | 8.75 | -8.62 | 200 |
14 Mar 2024 | 8.44 | 8.66 | 8.41 | 8.66 | -8.53 | 1,523 |
13 Mar 2024 | 8.50 | 8.53 | 8.40 | 8.40 | -8.27 | 5,929 |
12 Mar 2024 | 8.60 | 8.77 | 8.53 | 8.53 | -8.40 | 4,478 |
11 Mar 2024 | 8.80 | 8.82 | 8.57 | 8.57 | -8.44 | 650 |
08 Mar 2024 | 8.80 | 9.00 | 8.80 | 8.86 | -8.73 | 2,056 |
07 Mar 2024 | 8.82 | 8.83 | 8.80 | 8.80 | -8.66 | 575 |
06 Mar 2024 | 8.82 | 8.82 | 8.82 | 8.82 | -8.68 | 800 |
05 Mar 2024 | 8.81 | 9.03 | 8.79 | 8.79 | -8.66 | 3,427 |
04 Mar 2024 | 8.80 | 9.02 | 8.73 | 9.02 | -8.88 | 3,160 |
01 Mar 2024 | 9.00 | 9.00 | 8.89 | 8.89 | -8.75 | 320 |
29 Feb 2024 | 8.67 | 8.82 | 8.59 | 8.61 | -8.48 | 400 |
28 Feb 2024 | 8.69 | 8.69 | 8.65 | 8.65 | -8.52 | 500 |
27 Feb 2024 | 8.65 | 8.70 | 8.65 | 8.70 | -8.56 | 128 |
26 Feb 2024 | 8.57 | 8.78 | 8.57 | 8.78 | -8.64 | 60 |
23 Feb 2024 | 8.56 | 8.63 | 8.56 | 8.63 | -8.50 | 3,300 |
22 Feb 2024 | 8.65 | 8.66 | 8.56 | 8.58 | -8.44 | 5,188 |
21 Feb 2024 | 8.71 | 8.85 | 8.70 | 8.85 | -8.71 | 1,500 |
20 Feb 2024 | 8.71 | 8.92 | 8.71 | 8.92 | -8.78 | 5,550 |
19 Feb 2024 | 8.69 | 8.92 | 8.69 | 8.92 | -8.78 | 1,000 |
16 Feb 2024 | 8.71 | 8.71 | 8.63 | 8.63 | -8.50 | 2,600 |
15 Feb 2024 | 8.55 | 8.69 | 8.51 | 8.58 | -8.45 | 1,225 |
14 Feb 2024 | 8.68 | 8.68 | 8.50 | 8.50 | -8.37 | 2,250 |
13 Feb 2024 | 8.84 | 9.06 | 8.75 | 8.75 | -8.62 | 1,604 |
12 Feb 2024 | 8.71 | 8.92 | 8.71 | 8.89 | -8.75 | 752 |
09 Feb 2024 | 8.66 | 8.87 | 8.61 | 8.61 | -8.48 | 540 |
08 Feb 2024 | 8.68 | 8.68 | 8.68 | 8.68 | -8.55 | - |
07 Feb 2024 | 8.89 | 9.07 | 8.81 | 8.81 | -8.67 | 5,470 |
06 Feb 2024 | 8.97 | 8.97 | 8.73 | 8.73 | -8.60 | 1,177 |
05 Feb 2024 | 9.10 | 9.10 | 8.80 | 8.90 | -8.76 | 4,550 |
02 Feb 2024 | 8.65 | 8.80 | 8.65 | 8.80 | -8.66 | 450 |
01 Feb 2024 | 8.63 | 8.63 | 8.56 | 8.56 | -8.43 | 2,000 |
31 Jan 2024 | 8.89 | 8.89 | 8.58 | 8.85 | -8.71 | 2,500 |
30 Jan 2024 | 8.76 | 9.00 | 8.76 | 8.89 | -8.75 | 7,600 |
29 Jan 2024 | 8.80 | 8.88 | 8.80 | 8.88 | -8.74 | 1,950 |
26 Jan 2024 | 8.59 | 8.77 | 8.59 | 8.77 | -8.63 | 150 |
25 Jan 2024 | 8.50 | 8.50 | 8.50 | 8.50 | -8.37 | - |
24 Jan 2024 | 8.50 | 8.50 | 8.50 | 8.50 | -8.37 | 2,500 |
23 Jan 2024 | 8.51 | 8.71 | 8.45 | 8.68 | -8.55 | 2,575 |
22 Jan 2024 | 8.79 | 8.79 | 8.50 | 8.60 | -8.47 | 1,675 |
19 Jan 2024 | 8.57 | 8.75 | 8.57 | 8.60 | -8.47 | 2,843 |
18 Jan 2024 | 8.60 | 8.60 | 8.60 | 8.60 | -8.47 | 3 |
17 Jan 2024 | 8.58 | 8.58 | 8.55 | 8.55 | -8.42 | 2,700 |
16 Jan 2024 | 8.75 | 8.75 | 8.64 | 8.64 | -8.50 | 1,100 |
15 Jan 2024 | 8.81 | 8.88 | 8.75 | 8.75 | -8.62 | 595 |
12 Jan 2024 | 8.78 | 8.96 | 8.78 | 8.90 | -8.76 | 60 |
11 Jan 2024 | 9.05 | 9.16 | 9.05 | 9.16 | -9.02 | 131 |
10 Jan 2024 | 8.84 | 9.00 | 8.79 | 8.82 | -8.69 | 1,300 |
09 Jan 2024 | 8.86 | 8.98 | 8.81 | 8.98 | -8.84 | 1,050 |
08 Jan 2024 | 9.11 | 9.15 | 8.92 | 9.15 | -9.01 | 2,437 |
05 Jan 2024 | 8.91 | 9.13 | 8.90 | 9.13 | -8.99 | 1,270 |
04 Jan 2024 | 9.00 | 9.20 | 9.00 | 9.20 | -9.06 | 2,900 |
03 Jan 2024 | 8.85 | 9.00 | 8.76 | 8.78 | -8.64 | 4,905 |
02 Jan 2024 | 8.80 | 8.83 | 8.80 | 8.83 | -8.69 | 119 |
29 Dec 2023 | 8.85 | 9.00 | 8.85 | 9.00 | -8.86 | 1,200 |
28 Dec 2023 | 8.88 | 8.88 | 8.82 | 8.83 | -8.69 | 1,402 |
27 Dec 2023 | 8.73 | 8.94 | 8.68 | 8.68 | -8.54 | 397 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |