Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | - | - | - | - | - | - |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | - | - | - | - | - | - |
29 Apr 2024 | - | - | - | - | - | - |
26 Apr 2024 | - | - | - | - | - | - |
25 Apr 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 266 |
24 Apr 2024 | 7.30 | 7.30 | 7.05 | 7.05 | 7.05 | 850 |
23 Apr 2024 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | 1,397 |
22 Apr 2024 | - | - | - | - | - | - |
19 Apr 2024 | - | - | - | - | - | - |
18 Apr 2024 | - | - | - | - | - | - |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | - | - | - | - | - | - |
15 Apr 2024 | - | - | - | - | - | - |
12 Apr 2024 | - | - | - | - | - | - |
11 Apr 2024 | - | - | - | - | - | - |
10 Apr 2024 | - | - | - | - | - | - |
09 Apr 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 704 |
08 Apr 2024 | - | - | - | - | - | - |
05 Apr 2024 | - | - | - | - | - | - |
04 Apr 2024 | - | - | - | - | - | - |
03 Apr 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 19 |
02 Apr 2024 | - | - | - | - | - | - |
28 Mar 2024 | - | - | - | - | - | - |
27 Mar 2024 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | 1,741 |
26 Mar 2024 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | 6,512 |
25 Mar 2024 | - | - | - | - | - | - |
22 Mar 2024 | - | - | - | - | - | - |
21 Mar 2024 | - | - | - | - | - | - |
20 Mar 2024 | - | - | - | - | - | - |
19 Mar 2024 | - | - | - | - | - | - |
18 Mar 2024 | - | - | - | - | - | - |
18 Mar 2024 | 1 Dividend | |||||
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | - | - | - | - | - | - |
13 Mar 2024 | - | - | - | - | - | - |
12 Mar 2024 | - | - | - | - | - | - |
11 Mar 2024 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | 828 |
08 Mar 2024 | - | - | - | - | - | - |
07 Mar 2024 | - | - | - | - | - | - |
06 Mar 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 5,559 |
05 Mar 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 5,517 |
04 Mar 2024 | - | - | - | - | - | - |
01 Mar 2024 | - | - | - | - | - | - |
29 Feb 2024 | - | - | - | - | - | - |
28 Feb 2024 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | 3,440 |
27 Feb 2024 | - | - | - | - | - | - |
26 Feb 2024 | - | - | - | - | - | - |
23 Feb 2024 | - | - | - | - | - | - |
22 Feb 2024 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | 332 |
21 Feb 2024 | - | - | - | - | - | - |
20 Feb 2024 | - | - | - | - | - | - |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | - | - | - | - | - | - |
15 Feb 2024 | - | - | - | - | - | - |
14 Feb 2024 | - | - | - | - | - | - |
13 Feb 2024 | - | - | - | - | - | - |
12 Feb 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 999 |
09 Feb 2024 | - | - | - | - | - | - |
08 Feb 2024 | - | - | - | - | - | - |
07 Feb 2024 | - | - | - | - | - | - |
06 Feb 2024 | - | - | - | - | - | - |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | - | - | - | - | - | - |
01 Feb 2024 | - | - | - | - | - | - |
31 Jan 2024 | - | - | - | - | - | - |
30 Jan 2024 | - | - | - | - | - | - |
29 Jan 2024 | - | - | - | - | - | - |
26 Jan 2024 | - | - | - | - | - | - |
25 Jan 2024 | - | - | - | - | - | - |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | - | - | - | - | - | - |
19 Jan 2024 | - | - | - | - | - | - |
18 Jan 2024 | 7.73 | 7.73 | 7.70 | 7.70 | 7.70 | 2,208 |
17 Jan 2024 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | 400 |
16 Jan 2024 | 7.89 | 7.89 | 7.83 | 7.83 | 7.83 | 998 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | 3,614 |
11 Jan 2024 | 8.09 | 8.09 | 7.99 | 7.99 | 7.99 | 4,886 |
10 Jan 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 5,023 |
09 Jan 2024 | 8.14 | 8.15 | 8.06 | 8.07 | 8.07 | 2,996 |
08 Jan 2024 | - | - | - | - | - | - |
05 Jan 2024 | 8.24 | 8.24 | 8.17 | 8.17 | 8.17 | 1,258 |
04 Jan 2024 | 8.23 | 8.23 | 8.20 | 8.20 | 8.20 | 456 |
03 Jan 2024 | - | - | - | - | - | - |
02 Jan 2024 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 490 |
29 Dec 2023 | 8.28 | 8.36 | 8.28 | 8.35 | 8.35 | 676 |
28 Dec 2023 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 2,838 |
27 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | 8.06 | 8.10 | 8.06 | 8.09 | 8.09 | 15,110 |
21 Dec 2023 | 8.09 | 8.10 | 8.09 | 8.10 | 8.10 | 11,044 |
20 Dec 2023 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 1 |
19 Dec 2023 | - | - | - | - | - | - |
18 Dec 2023 | - | - | - | - | - | - |
15 Dec 2023 | - | - | - | - | - | - |
14 Dec 2023 | 7.97 | 7.97 | 7.90 | 7.90 | 7.90 | 29,675 |
13 Dec 2023 | 7.94 | 8.00 | 7.94 | 8.00 | 8.00 | 2,613 |
12 Dec 2023 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | 655 |
11 Dec 2023 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 1,874 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |