Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 20 |
09 May 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
08 May 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 20 |
07 May 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - |
06 May 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - |
03 May 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
02 May 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
30 Apr 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - |
29 Apr 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - |
26 Apr 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - |
25 Apr 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
24 Apr 2024 | 7.70 | 7.95 | 7.70 | 7.95 | 7.95 | 665 |
23 Apr 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - |
22 Apr 2024 | 7.40 | 7.55 | 7.40 | 7.55 | 7.55 | 200 |
19 Apr 2024 | 7.30 | 7.45 | 7.30 | 7.45 | 7.45 | 630 |
18 Apr 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - |
17 Apr 2024 | 7.45 | 7.50 | 7.45 | 7.50 | 7.50 | 105 |
16 Apr 2024 | 7.50 | 7.60 | 7.50 | 7.60 | 7.60 | 30 |
15 Apr 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - |
12 Apr 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
11 Apr 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
10 Apr 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 2,131 |
09 Apr 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
08 Apr 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - |
05 Apr 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 2,700 |
04 Apr 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
03 Apr 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
02 Apr 2024 | 8.10 | 8.20 | 8.05 | 8.05 | 8.05 | 533 |
28 Mar 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
27 Mar 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - |
27 Mar 2024 | 0.05 Dividend | |||||
26 Mar 2024 | 8.20 | 8.25 | 8.20 | 8.25 | 8.20 | 20 |
25 Mar 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.15 | - |
22 Mar 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.20 | - |
21 Mar 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.20 | - |
20 Mar 2024 | 7.90 | 8.10 | 7.90 | 8.10 | 8.05 | 1,500 |
19 Mar 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.80 | - |
18 Mar 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.85 | - |
15 Mar 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.85 | - |
14 Mar 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.85 | - |
13 Mar 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.75 | - |
12 Mar 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.80 | 375 |
11 Mar 2024 | 7.95 | 7.95 | 7.90 | 7.90 | 7.85 | 3,054 |
08 Mar 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 7.95 | - |
07 Mar 2024 | 7.75 | 7.85 | 7.75 | 7.85 | 7.80 | 630 |
06 Mar 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.80 | - |
05 Mar 2024 | 8.05 | 8.15 | 8.00 | 8.00 | 7.95 | 2,280 |
04 Mar 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.20 | 65 |
01 Mar 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.34 | - |
29 Feb 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.44 | - |
28 Feb 2024 | 9.65 | 9.65 | 9.50 | 9.50 | 9.44 | 3,000 |
27 Feb 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.44 | - |
26 Feb 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.54 | 1,061 |
23 Feb 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.54 | - |
22 Feb 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.59 | - |
21 Feb 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.49 | - |
20 Feb 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.49 | - |
19 Feb 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.54 | - |
16 Feb 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.69 | - |
15 Feb 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.49 | - |
14 Feb 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.49 | - |
13 Feb 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.74 | - |
12 Feb 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.59 | - |
09 Feb 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.54 | - |
08 Feb 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.74 | - |
07 Feb 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.74 | - |
06 Feb 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.74 | - |
05 Feb 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.79 | - |
02 Feb 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.79 | - |
01 Feb 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.44 | - |
31 Jan 2024 | 9.45 | 9.45 | 9.45 | 9.45 | 9.39 | - |
30 Jan 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.44 | - |
29 Jan 2024 | 9.45 | 9.45 | 9.45 | 9.45 | 9.39 | - |
26 Jan 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.34 | - |
25 Jan 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.29 | - |
24 Jan 2024 | 9.45 | 9.45 | 9.45 | 9.45 | 9.39 | - |
23 Jan 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.29 | - |
22 Jan 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 9.19 | - |
19 Jan 2024 | 9.15 | 9.15 | 9.15 | 9.15 | 9.09 | - |
18 Jan 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.00 | - |
17 Jan 2024 | 9.15 | 9.15 | 9.15 | 9.15 | 9.09 | - |
16 Jan 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.00 | - |
15 Jan 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.29 | - |
12 Jan 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.29 | - |
11 Jan 2024 | 9.45 | 9.45 | 9.45 | 9.45 | 9.39 | - |
10 Jan 2024 | 9.45 | 9.45 | 9.45 | 9.45 | 9.39 | - |
09 Jan 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.59 | - |
08 Jan 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.59 | - |
05 Jan 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.54 | - |
04 Jan 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.49 | - |
03 Jan 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.79 | - |
02 Jan 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.74 | 565 |
29 Dec 2023 | 9.80 | 9.80 | 9.75 | 9.75 | 9.69 | - |
28 Dec 2023 | 9.80 | 9.80 | 9.80 | 9.80 | 9.74 | - |
28 Dec 2023 | 0.05 Dividend | |||||
27 Dec 2023 | 9.65 | 9.65 | 9.65 | 9.65 | 9.54 | - |
22 Dec 2023 | 9.65 | 9.65 | 9.65 | 9.65 | 9.54 | - |
21 Dec 2023 | 9.45 | 9.45 | 9.45 | 9.45 | 9.34 | - |
20 Dec 2023 | 9.60 | 9.60 | 9.60 | 9.60 | 9.49 | - |
19 Dec 2023 | 9.10 | 9.10 | 9.10 | 9.10 | 9.00 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |