Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | 500 |
03 May 2024 | 1.757152 Dividend | |||||
02 May 2024 | 8.01 | 8.01 | 8.01 | 8.01 | 6.25 | - |
30 Apr 2024 | 8.16 | 8.16 | 8.16 | 8.16 | 6.37 | - |
29 Apr 2024 | 8.14 | 8.14 | 8.14 | 8.14 | 6.36 | - |
26 Apr 2024 | 8.01 | 8.01 | 8.01 | 8.01 | 6.25 | - |
26 Apr 2024 | 1.137805 Dividend | |||||
25 Apr 2024 | 8.05 | 8.11 | 8.05 | 8.11 | 5.44 | 500 |
24 Apr 2024 | 8.14 | 8.14 | 8.14 | 8.14 | 5.46 | - |
23 Apr 2024 | 8.04 | 8.10 | 8.04 | 8.10 | 5.44 | 150 |
22 Apr 2024 | 7.93 | 7.93 | 7.93 | 7.93 | 5.32 | - |
19 Apr 2024 | 7.69 | 7.69 | 7.69 | 7.69 | 5.16 | - |
18 Apr 2024 | 7.61 | 7.61 | 7.61 | 7.61 | 5.11 | - |
17 Apr 2024 | 7.54 | 7.54 | 7.54 | 7.54 | 5.06 | - |
16 Apr 2024 | 7.59 | 7.59 | 7.59 | 7.59 | 5.09 | - |
15 Apr 2024 | 7.69 | 7.69 | 7.69 | 7.69 | 5.16 | - |
12 Apr 2024 | 7.52 | 7.52 | 7.52 | 7.52 | 5.05 | - |
11 Apr 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 5.10 | - |
10 Apr 2024 | 7.49 | 7.49 | 7.49 | 7.49 | 5.03 | - |
09 Apr 2024 | 7.34 | 7.48 | 7.34 | 7.48 | 5.02 | 600 |
08 Apr 2024 | 7.46 | 7.57 | 7.46 | 7.57 | 5.08 | 100 |
05 Apr 2024 | 7.49 | 7.49 | 7.49 | 7.49 | 5.03 | - |
04 Apr 2024 | 7.41 | 7.58 | 7.41 | 7.58 | 5.09 | 700 |
03 Apr 2024 | 7.55 | 7.66 | 7.55 | 7.56 | 5.07 | 1,400 |
02 Apr 2024 | 7.24 | 7.24 | 7.24 | 7.24 | 4.86 | - |
28 Mar 2024 | 7.12 | 7.15 | 7.12 | 7.15 | 4.80 | 1,296 |
27 Mar 2024 | 7.18 | 7.21 | 7.18 | 7.20 | 4.83 | 1,000 |
26 Mar 2024 | 7.19 | 7.19 | 7.19 | 7.19 | 4.82 | - |
25 Mar 2024 | 7.01 | 7.17 | 7.01 | 7.17 | 4.81 | 25,250 |
22 Mar 2024 | 7.01 | 7.10 | 7.01 | 7.10 | 4.76 | 15 |
21 Mar 2024 | 6.99 | 7.02 | 6.99 | 7.01 | 4.71 | 1,100 |
20 Mar 2024 | 6.96 | 6.97 | 6.96 | 6.97 | 4.68 | 15 |
19 Mar 2024 | 6.81 | 7.00 | 6.81 | 7.00 | 4.70 | 70 |
18 Mar 2024 | 6.94 | 6.94 | 6.94 | 6.94 | 4.66 | - |
15 Mar 2024 | 6.99 | 6.99 | 6.99 | 6.99 | 4.69 | - |
14 Mar 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 4.80 | - |
13 Mar 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 4.73 | - |
12 Mar 2024 | 6.79 | 6.79 | 6.79 | 6.79 | 4.56 | - |
11 Mar 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 4.63 | - |
08 Mar 2024 | 7.15 | 7.25 | 7.03 | 7.03 | 4.71 | 2,355 |
07 Mar 2024 | 7.92 | 8.07 | 7.92 | 8.07 | 5.41 | 65 |
06 Mar 2024 | 7.59 | 7.82 | 7.59 | 7.82 | 5.25 | 60 |
05 Mar 2024 | 7.85 | 7.85 | 7.68 | 7.68 | 5.15 | 1,400 |
04 Mar 2024 | 7.99 | 7.99 | 7.99 | 7.99 | 5.36 | - |
01 Mar 2024 | 7.91 | 7.91 | 7.91 | 7.91 | 5.31 | - |
29 Feb 2024 | 7.75 | 7.95 | 7.75 | 7.95 | 5.33 | 390 |
28 Feb 2024 | 8.42 | 8.42 | 8.42 | 8.42 | 5.65 | - |
27 Feb 2024 | 8.34 | 8.34 | 8.34 | 8.34 | 5.60 | - |
26 Feb 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 5.47 | - |
23 Feb 2024 | 8.39 | 8.39 | 8.39 | 8.39 | 5.63 | - |
22 Feb 2024 | 8.41 | 8.41 | 8.41 | 8.41 | 5.64 | - |
21 Feb 2024 | 8.39 | 8.39 | 8.39 | 8.39 | 5.63 | - |
20 Feb 2024 | 8.37 | 8.49 | 8.37 | 8.49 | 5.70 | 1,000 |
19 Feb 2024 | 8.62 | 8.62 | 8.43 | 8.45 | 5.67 | 986 |
16 Feb 2024 | 8.19 | 8.29 | 8.19 | 8.23 | 5.52 | 1,049 |
15 Feb 2024 | 8.24 | 8.24 | 8.24 | 8.24 | 5.53 | - |
14 Feb 2024 | 8.06 | 8.23 | 8.06 | 8.23 | 5.52 | 895 |
13 Feb 2024 | 8.29 | 8.34 | 8.29 | 8.34 | 5.60 | 3,000 |
12 Feb 2024 | 8.31 | 8.35 | 8.26 | 8.35 | 5.60 | 1,100 |
09 Feb 2024 | 8.29 | 8.44 | 8.29 | 8.36 | 5.61 | 495 |
08 Feb 2024 | 8.29 | 8.42 | 8.29 | 8.42 | 5.65 | 10 |
07 Feb 2024 | 8.24 | 8.40 | 8.24 | 8.40 | 5.64 | 20 |
06 Feb 2024 | 8.03 | 8.03 | 8.03 | 8.03 | 5.39 | - |
05 Feb 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 5.40 | - |
02 Feb 2024 | 8.19 | 8.26 | 8.19 | 8.26 | 5.54 | 80 |
01 Feb 2024 | 8.01 | 8.01 | 8.01 | 8.01 | 5.38 | - |
31 Jan 2024 | 7.99 | 7.99 | 7.99 | 7.99 | 5.36 | - |
30 Jan 2024 | 8.03 | 8.03 | 8.03 | 8.03 | 5.39 | - |
29 Jan 2024 | 7.89 | 7.89 | 7.89 | 7.89 | 5.30 | - |
26 Jan 2024 | 7.69 | 7.69 | 7.69 | 7.69 | 5.16 | - |
25 Jan 2024 | 7.44 | 7.44 | 7.44 | 7.44 | 4.99 | - |
24 Jan 2024 | 7.39 | 7.66 | 7.39 | 7.66 | 5.14 | 500 |
23 Jan 2024 | 7.37 | 7.37 | 7.37 | 7.37 | 4.95 | - |
22 Jan 2024 | 7.43 | 7.48 | 7.43 | 7.44 | 4.99 | 1,100 |
19 Jan 2024 | 7.49 | 7.49 | 7.49 | 7.49 | 5.03 | - |
18 Jan 2024 | 7.60 | 7.60 | 7.59 | 7.59 | 5.09 | 800 |
17 Jan 2024 | 7.54 | 7.54 | 7.54 | 7.54 | 5.06 | - |
16 Jan 2024 | 7.51 | 7.51 | 7.51 | 7.51 | 5.04 | - |
15 Jan 2024 | 7.49 | 7.49 | 7.49 | 7.49 | 5.03 | - |
12 Jan 2024 | 7.49 | 7.49 | 7.49 | 7.49 | 5.03 | - |
11 Jan 2024 | 7.49 | 7.49 | 7.49 | 7.49 | 5.03 | - |
10 Jan 2024 | 7.53 | 7.53 | 7.53 | 7.53 | 5.05 | - |
09 Jan 2024 | 7.59 | 7.59 | 7.59 | 7.59 | 5.09 | - |
08 Jan 2024 | 7.64 | 7.64 | 7.64 | 7.64 | 5.13 | - |
05 Jan 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 5.03 | - |
04 Jan 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 5.06 | - |
03 Jan 2024 | 7.44 | 7.60 | 7.44 | 7.60 | 5.10 | 270 |
02 Jan 2024 | 7.47 | 7.59 | 7.47 | 7.59 | 5.10 | 500 |
29 Dec 2023 | 7.41 | 7.49 | 7.40 | 7.44 | 4.99 | 5,350 |
28 Dec 2023 | 7.25 | 7.42 | 7.25 | 7.42 | 4.98 | 489 |
27 Dec 2023 | 7.28 | 7.28 | 7.28 | 7.28 | 4.89 | - |
22 Dec 2023 | 7.14 | 7.14 | 7.14 | 7.14 | 4.79 | - |
21 Dec 2023 | 7.10 | 7.28 | 7.10 | 7.28 | 4.88 | 150 |
20 Dec 2023 | 7.11 | 7.11 | 7.11 | 7.11 | 4.77 | - |
19 Dec 2023 | 7.14 | 7.14 | 7.14 | 7.14 | 4.79 | - |
18 Dec 2023 | 7.01 | 7.01 | 7.01 | 7.01 | 4.70 | - |
15 Dec 2023 | 6.94 | 6.94 | 6.94 | 6.94 | 4.66 | - |
14 Dec 2023 | 6.75 | 6.75 | 6.75 | 6.75 | 4.53 | - |
13 Dec 2023 | 6.83 | 6.83 | 6.83 | 6.83 | 4.58 | - |
12 Dec 2023 | 6.94 | 7.04 | 6.94 | 7.04 | 4.72 | 500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |