Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | - |
13 Jun 2024 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | - |
12 Jun 2024 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | - |
11 Jun 2024 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | - |
10 Jun 2024 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | - |
07 Jun 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 300 |
06 Jun 2024 | 8.00 | 8.00 | 7.96 | 7.96 | 7.96 | 1,000 |
05 Jun 2024 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | - |
04 Jun 2024 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | - |
03 Jun 2024 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | - |
31 May 2024 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | - |
30 May 2024 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | - |
29 May 2024 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | - |
28 May 2024 | 7.92 | 7.97 | 7.92 | 7.97 | 7.97 | 50 |
27 May 2024 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | - |
24 May 2024 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | - |
23 May 2024 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | - |
22 May 2024 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | - |
21 May 2024 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | - |
20 May 2024 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | - |
17 May 2024 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | - |
16 May 2024 | 7.92 | 7.92 | 7.87 | 7.87 | 7.87 | 1,500 |
15 May 2024 | 7.96 | 7.98 | 7.96 | 7.98 | 7.98 | 350 |
14 May 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - |
13 May 2024 | 7.88 | 7.88 | 7.87 | 7.87 | 7.87 | 683 |
10 May 2024 | 8.03 | 8.03 | 7.99 | 7.99 | 7.99 | 300 |
09 May 2024 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | - |
08 May 2024 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | - |
07 May 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - |
06 May 2024 | 8.28 | 8.59 | 8.28 | 8.59 | 8.59 | 10 |
03 May 2024 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | - |
02 May 2024 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | - |
30 Apr 2024 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | - |
29 Apr 2024 | 7.96 | 8.12 | 7.96 | 8.12 | 8.12 | 15 |
26 Apr 2024 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | - |
25 Apr 2024 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | - |
24 Apr 2024 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | - |
23 Apr 2024 | 8.32 | 8.32 | 8.25 | 8.25 | 8.25 | 350 |
22 Apr 2024 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | - |
19 Apr 2024 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | - |
18 Apr 2024 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | - |
17 Apr 2024 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | - |
16 Apr 2024 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | - |
15 Apr 2024 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | - |
12 Apr 2024 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | - |
11 Apr 2024 | 8.58 | 8.64 | 8.58 | 8.64 | 8.64 | 60 |
10 Apr 2024 | 8.51 | 8.64 | 8.51 | 8.58 | 8.58 | 800 |
09 Apr 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - |
08 Apr 2024 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | - |
05 Apr 2024 | 8.37 | 8.40 | 8.30 | 8.40 | 8.40 | 1,175 |
04 Apr 2024 | 8.49 | 8.49 | 8.37 | 8.37 | 8.37 | 2,340 |
03 Apr 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
02 Apr 2024 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | - |
28 Mar 2024 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | - |
28 Mar 2024 | 17.5 Dividend | |||||
27 Mar 2024 | 8.85 | 8.85 | 8.85 | 8.85 | -8.65 | - |
26 Mar 2024 | 8.80 | 8.80 | 8.80 | 8.80 | -8.60 | - |
25 Mar 2024 | 8.87 | 8.87 | 8.87 | 8.87 | -8.67 | - |
22 Mar 2024 | 9.00 | 9.03 | 9.00 | 9.03 | -8.82 | 1,530 |
21 Mar 2024 | 8.77 | 8.77 | 8.77 | 8.77 | -8.57 | - |
20 Mar 2024 | 8.77 | 8.77 | 8.77 | 8.77 | -8.57 | - |
19 Mar 2024 | 8.77 | 8.77 | 8.77 | 8.77 | -8.57 | - |
18 Mar 2024 | 8.65 | 8.65 | 8.65 | 8.65 | -8.45 | - |
15 Mar 2024 | 8.59 | 8.60 | 8.59 | 8.60 | -8.40 | 300 |
14 Mar 2024 | 8.53 | 8.53 | 8.53 | 8.53 | -8.34 | - |
13 Mar 2024 | 8.53 | 8.53 | 8.53 | 8.53 | -8.34 | - |
12 Mar 2024 | 8.72 | 8.72 | 8.60 | 8.60 | -8.40 | 100 |
11 Mar 2024 | 8.78 | 8.78 | 8.78 | 8.78 | -8.58 | - |
08 Mar 2024 | 8.89 | 8.89 | 8.89 | 8.89 | -8.68 | - |
07 Mar 2024 | 8.89 | 8.89 | 8.89 | 8.89 | -8.68 | - |
06 Mar 2024 | 8.89 | 8.89 | 8.89 | 8.89 | -8.68 | - |
05 Mar 2024 | 8.83 | 8.83 | 8.83 | 8.83 | -8.63 | - |
04 Mar 2024 | 8.90 | 8.90 | 8.78 | 8.78 | -8.58 | 124 |
01 Mar 2024 | 8.98 | 8.98 | 8.98 | 8.98 | -8.78 | - |
29 Feb 2024 | 8.71 | 8.71 | 8.71 | 8.71 | -8.51 | - |
28 Feb 2024 | 8.71 | 8.71 | 8.71 | 8.71 | -8.51 | - |
27 Feb 2024 | 8.71 | 8.71 | 8.71 | 8.71 | -8.51 | - |
26 Feb 2024 | 8.72 | 8.72 | 8.72 | 8.72 | -8.52 | - |
23 Feb 2024 | 8.75 | 8.75 | 8.72 | 8.72 | -8.52 | 300 |
22 Feb 2024 | 8.75 | 8.75 | 8.75 | 8.75 | -8.55 | - |
21 Feb 2024 | 8.75 | 8.75 | 8.75 | 8.75 | -8.55 | - |
20 Feb 2024 | 8.75 | 8.75 | 8.75 | 8.75 | -8.55 | - |
19 Feb 2024 | 8.74 | 8.74 | 8.66 | 8.66 | -8.46 | 365 |
16 Feb 2024 | 8.74 | 8.74 | 8.74 | 8.74 | -8.54 | - |
15 Feb 2024 | 8.67 | 8.67 | 8.67 | 8.67 | -8.47 | - |
14 Feb 2024 | 8.67 | 8.67 | 8.67 | 8.67 | -8.47 | - |
13 Feb 2024 | 8.90 | 8.90 | 8.78 | 8.78 | -8.58 | 150 |
12 Feb 2024 | 8.78 | 8.78 | 8.78 | 8.78 | -8.58 | - |
09 Feb 2024 | 8.78 | 8.78 | 8.78 | 8.78 | -8.58 | - |
08 Feb 2024 | 8.89 | 8.89 | 8.78 | 8.78 | -8.58 | 250 |
07 Feb 2024 | 8.92 | 8.92 | 8.92 | 8.92 | -8.72 | - |
06 Feb 2024 | 8.92 | 8.92 | 8.92 | 8.92 | -8.72 | - |
05 Feb 2024 | 8.98 | 8.99 | 8.98 | 8.99 | -8.79 | 150 |
02 Feb 2024 | 8.81 | 8.96 | 8.81 | 8.96 | -8.76 | 450 |
01 Feb 2024 | 8.81 | 8.81 | 8.81 | 8.81 | -8.60 | - |
31 Jan 2024 | 8.81 | 8.81 | 8.81 | 8.81 | -8.60 | - |
30 Jan 2024 | 8.86 | 8.86 | 8.86 | 8.86 | -8.66 | 400 |
29 Jan 2024 | 8.77 | 8.86 | 8.77 | 8.86 | -8.66 | 55 |
26 Jan 2024 | 8.65 | 8.65 | 8.65 | 8.65 | -8.45 | - |
25 Jan 2024 | 8.65 | 8.65 | 8.65 | 8.65 | -8.45 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |