Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 10.90 | 10.95 | 10.90 | 10.95 | 10.95 | 7,400 |
24 Apr 2024 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 5,000 |
23 Apr 2024 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | - |
22 Apr 2024 | 10.20 | 10.21 | 10.20 | 10.21 | 10.21 | 11,000 |
19 Apr 2024 | 10.90 | 10.95 | 10.90 | 10.95 | 10.95 | 3,100 |
18 Apr 2024 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | - |
17 Apr 2024 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | - |
16 Apr 2024 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | - |
15 Apr 2024 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | - |
12 Apr 2024 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | - |
11 Apr 2024 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | - |
10 Apr 2024 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | - |
09 Apr 2024 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | - |
08 Apr 2024 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | - |
05 Apr 2024 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | - |
04 Apr 2024 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | - |
03 Apr 2024 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | - |
02 Apr 2024 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | - |
01 Apr 2024 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | - |
28 Mar 2024 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | - |
27 Mar 2024 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | - |
26 Mar 2024 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | - |
25 Mar 2024 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | - |
22 Mar 2024 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | - |
21 Mar 2024 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 100 |
21 Mar 2024 | 0.58 Dividend | |||||
20 Mar 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 9.77 | 100 |
19 Mar 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 10.02 | - |
18 Mar 2024 | 10.06 | 10.61 | 10.06 | 10.61 | 10.02 | 3,700 |
15 Mar 2024 | 9.36 | 9.36 | 9.36 | 9.36 | 8.84 | - |
14 Mar 2024 | 9.36 | 9.36 | 9.36 | 9.36 | 8.84 | - |
13 Mar 2024 | 9.36 | 9.36 | 9.36 | 9.36 | 8.84 | - |
12 Mar 2024 | 9.36 | 9.36 | 9.36 | 9.36 | 8.84 | - |
11 Mar 2024 | 9.36 | 9.36 | 9.36 | 9.36 | 8.84 | - |
08 Mar 2024 | 9.36 | 9.36 | 9.36 | 9.36 | 8.84 | - |
07 Mar 2024 | 9.36 | 9.36 | 9.36 | 9.36 | 8.84 | 100 |
06 Mar 2024 | 9.21 | 9.21 | 9.21 | 9.21 | 8.69 | - |
05 Mar 2024 | 9.21 | 9.21 | 9.21 | 9.21 | 8.69 | - |
04 Mar 2024 | 9.21 | 9.21 | 9.21 | 9.21 | 8.69 | 100 |
01 Mar 2024 | 9.21 | 9.21 | 9.21 | 9.21 | 8.69 | - |
29 Feb 2024 | 9.21 | 9.21 | 9.21 | 9.21 | 8.69 | - |
28 Feb 2024 | 9.21 | 9.21 | 9.21 | 9.21 | 8.69 | - |
27 Feb 2024 | 9.21 | 9.21 | 9.21 | 9.21 | 8.69 | - |
26 Feb 2024 | 9.21 | 9.21 | 9.21 | 9.21 | 8.69 | - |
23 Feb 2024 | 9.20 | 9.21 | 9.20 | 9.21 | 8.69 | 2,000 |
22 Feb 2024 | 8.16 | 8.16 | 8.16 | 8.16 | 7.70 | - |
21 Feb 2024 | 8.16 | 8.16 | 8.16 | 8.16 | 7.70 | - |
20 Feb 2024 | 8.16 | 8.16 | 8.16 | 8.16 | 7.70 | - |
16 Feb 2024 | 8.16 | 8.16 | 8.16 | 8.16 | 7.70 | - |
15 Feb 2024 | 8.16 | 8.16 | 8.16 | 8.16 | 7.70 | - |
14 Feb 2024 | 8.16 | 8.16 | 8.16 | 8.16 | 7.70 | - |
13 Feb 2024 | 8.16 | 8.16 | 8.16 | 8.16 | 7.70 | - |
12 Feb 2024 | 8.16 | 8.16 | 8.16 | 8.16 | 7.70 | - |
09 Feb 2024 | 8.16 | 8.16 | 8.16 | 8.16 | 7.70 | - |
08 Feb 2024 | 8.16 | 8.16 | 8.16 | 8.16 | 7.70 | - |
07 Feb 2024 | 8.16 | 8.16 | 8.16 | 8.16 | 7.70 | 600 |
06 Feb 2024 | 8.03 | 8.03 | 8.03 | 8.03 | 7.58 | - |
05 Feb 2024 | 8.03 | 8.03 | 8.03 | 8.03 | 7.58 | - |
02 Feb 2024 | 8.03 | 8.03 | 8.03 | 8.03 | 7.58 | - |
01 Feb 2024 | 8.03 | 8.03 | 8.03 | 8.03 | 7.58 | - |
31 Jan 2024 | 8.03 | 8.03 | 8.03 | 8.03 | 7.58 | - |
30 Jan 2024 | 8.03 | 8.03 | 8.03 | 8.03 | 7.58 | - |
29 Jan 2024 | 8.03 | 8.03 | 8.03 | 8.03 | 7.58 | - |
26 Jan 2024 | 8.03 | 8.03 | 8.03 | 8.03 | 7.58 | - |
25 Jan 2024 | 8.03 | 8.03 | 8.03 | 8.03 | 7.58 | - |
24 Jan 2024 | 8.03 | 8.03 | 8.03 | 8.03 | 7.58 | - |
23 Jan 2024 | 8.03 | 8.03 | 8.03 | 8.03 | 7.58 | - |
22 Jan 2024 | 8.03 | 8.03 | 8.03 | 8.03 | 7.58 | - |
19 Jan 2024 | 8.03 | 8.03 | 8.03 | 8.03 | 7.58 | - |
18 Jan 2024 | 8.03 | 8.03 | 8.03 | 8.03 | 7.58 | - |
17 Jan 2024 | 8.03 | 8.03 | 8.03 | 8.03 | 7.58 | - |
16 Jan 2024 | 8.03 | 8.03 | 8.03 | 8.03 | 7.58 | 100 |
12 Jan 2024 | 8.14 | 8.14 | 8.14 | 8.14 | 7.68 | 100 |
11 Jan 2024 | 7.99 | 7.99 | 7.99 | 7.99 | 7.54 | - |
10 Jan 2024 | 7.99 | 7.99 | 7.99 | 7.99 | 7.54 | - |
09 Jan 2024 | 7.99 | 7.99 | 7.99 | 7.99 | 7.54 | - |
08 Jan 2024 | 7.99 | 7.99 | 7.99 | 7.99 | 7.54 | - |
05 Jan 2024 | 7.99 | 7.99 | 7.99 | 7.99 | 7.54 | - |
04 Jan 2024 | 7.99 | 7.99 | 7.99 | 7.99 | 7.54 | - |
03 Jan 2024 | 7.99 | 7.99 | 7.99 | 7.99 | 7.54 | - |
02 Jan 2024 | 7.99 | 7.99 | 7.99 | 7.99 | 7.54 | - |
29 Dec 2023 | 7.99 | 7.99 | 7.99 | 7.99 | 7.54 | - |
28 Dec 2023 | 7.99 | 7.99 | 7.99 | 7.99 | 7.54 | - |
27 Dec 2023 | 7.99 | 7.99 | 7.99 | 7.99 | 7.54 | - |
26 Dec 2023 | 7.99 | 7.99 | 7.99 | 7.99 | 7.54 | - |
22 Dec 2023 | 7.99 | 7.99 | 7.99 | 7.99 | 7.54 | - |
21 Dec 2023 | 7.99 | 7.99 | 7.99 | 7.99 | 7.54 | - |
20 Dec 2023 | 7.99 | 7.99 | 7.99 | 7.99 | 7.54 | - |
19 Dec 2023 | 7.99 | 7.99 | 7.99 | 7.99 | 7.54 | - |
18 Dec 2023 | 7.99 | 7.99 | 7.99 | 7.99 | 7.54 | - |
15 Dec 2023 | 8.17 | 8.17 | 7.99 | 7.99 | 7.54 | 600 |
14 Dec 2023 | 8.50 | 8.50 | 8.50 | 8.50 | 8.02 | - |
13 Dec 2023 | 8.50 | 8.50 | 8.50 | 8.50 | 8.02 | 200 |
12 Dec 2023 | 8.15 | 8.15 | 8.15 | 8.15 | 7.69 | - |
11 Dec 2023 | 8.65 | 8.65 | 8.15 | 8.15 | 7.69 | 600 |
08 Dec 2023 | 8.70 | 8.70 | 8.70 | 8.70 | 8.21 | - |
07 Dec 2023 | 8.70 | 8.70 | 8.70 | 8.70 | 8.21 | - |
06 Dec 2023 | 8.70 | 8.70 | 8.70 | 8.70 | 8.21 | - |
05 Dec 2023 | 8.70 | 8.70 | 8.70 | 8.70 | 8.21 | - |
04 Dec 2023 | 8.70 | 8.70 | 8.70 | 8.70 | 8.21 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |