Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 128 |
16 May 2024 | 10.44 | 10.75 | 10.44 | 10.75 | 10.75 | 128 |
15 May 2024 | 10.73 | 10.79 | 10.73 | 10.79 | 10.79 | 1,000 |
14 May 2024 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | - |
13 May 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | - |
13 May 2024 | 1.15 Dividend | |||||
10 May 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 9.87 | - |
09 May 2024 | 10.98 | 11.02 | 10.98 | 11.02 | 9.87 | 200 |
08 May 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 9.86 | - |
07 May 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 9.94 | - |
06 May 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 9.81 | 10 |
03 May 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 9.91 | - |
02 May 2024 | 10.79 | 10.79 | 10.79 | 10.79 | 9.67 | - |
30 Apr 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 9.62 | - |
29 Apr 2024 | 10.89 | 10.89 | 10.74 | 10.74 | 9.62 | 10 |
26 Apr 2024 | 10.65 | 10.93 | 10.65 | 10.93 | 9.79 | 150 |
25 Apr 2024 | 10.65 | 10.65 | 10.53 | 10.53 | 9.43 | 500 |
24 Apr 2024 | 10.53 | 10.68 | 10.53 | 10.68 | 9.56 | 150 |
23 Apr 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 9.27 | - |
22 Apr 2024 | 10.16 | 10.16 | 10.16 | 10.16 | 9.10 | - |
19 Apr 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 9.04 | - |
18 Apr 2024 | 10.14 | 10.14 | 10.14 | 10.14 | 9.08 | - |
17 Apr 2024 | 9.74 | 9.74 | 9.74 | 9.74 | 8.73 | - |
16 Apr 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 8.73 | - |
15 Apr 2024 | 10.05 | 10.05 | 10.00 | 10.00 | 8.96 | 300 |
12 Apr 2024 | 10.21 | 10.21 | 10.05 | 10.05 | 9.00 | 25 |
11 Apr 2024 | 10.39 | 10.39 | 10.39 | 10.39 | 9.30 | - |
10 Apr 2024 | 10.39 | 10.39 | 10.39 | 10.39 | 9.30 | - |
09 Apr 2024 | 10.39 | 10.39 | 10.39 | 10.39 | 9.30 | - |
08 Apr 2024 | 10.39 | 10.39 | 10.39 | 10.39 | 9.30 | - |
05 Apr 2024 | 10.39 | 10.39 | 10.39 | 10.39 | 9.30 | - |
04 Apr 2024 | 10.34 | 10.34 | 10.34 | 10.34 | 9.26 | - |
03 Apr 2024 | 10.39 | 10.39 | 10.39 | 10.39 | 9.30 | - |
02 Apr 2024 | 10.47 | 10.47 | 10.47 | 10.47 | 9.38 | 110 |
28 Mar 2024 | 9.78 | 9.84 | 9.78 | 9.84 | 8.81 | 50 |
27 Mar 2024 | 9.78 | 9.78 | 9.78 | 9.78 | 8.76 | - |
26 Mar 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 8.87 | - |
25 Mar 2024 | 9.49 | 9.49 | 9.49 | 9.49 | 8.50 | - |
22 Mar 2024 | 9.49 | 9.49 | 9.49 | 9.49 | 8.50 | - |
21 Mar 2024 | 9.57 | 9.57 | 9.57 | 9.57 | 8.57 | - |
20 Mar 2024 | 9.28 | 9.28 | 9.28 | 9.28 | 8.32 | - |
19 Mar 2024 | 9.17 | 9.17 | 9.17 | 9.17 | 8.21 | - |
18 Mar 2024 | 9.24 | 9.24 | 9.24 | 9.24 | 8.27 | - |
15 Mar 2024 | 9.23 | 9.29 | 9.23 | 9.29 | 8.32 | 100 |
14 Mar 2024 | 9.23 | 9.23 | 9.23 | 9.23 | 8.27 | - |
13 Mar 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 8.28 | - |
12 Mar 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 8.28 | - |
11 Mar 2024 | 8.77 | 8.77 | 8.77 | 8.77 | 7.86 | - |
08 Mar 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 7.84 | - |
07 Mar 2024 | 8.57 | 8.57 | 8.57 | 8.57 | 7.67 | - |
06 Mar 2024 | 8.77 | 8.77 | 8.77 | 8.77 | 7.85 | - |
05 Mar 2024 | 8.73 | 8.73 | 8.73 | 8.73 | 7.82 | - |
04 Mar 2024 | 8.98 | 8.98 | 8.98 | 8.98 | 8.04 | - |
01 Mar 2024 | 9.06 | 9.06 | 9.06 | 9.06 | 8.12 | - |
29 Feb 2024 | 9.06 | 9.06 | 9.06 | 9.06 | 8.12 | - |
28 Feb 2024 | 8.86 | 8.86 | 8.69 | 8.69 | 7.79 | 30 |
27 Feb 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 8.28 | - |
26 Feb 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 8.28 | - |
23 Feb 2024 | 9.28 | 9.30 | 9.28 | 9.30 | 8.33 | 300 |
22 Feb 2024 | 9.09 | 9.09 | 9.09 | 9.09 | 8.14 | - |
21 Feb 2024 | 9.09 | 9.09 | 9.09 | 9.09 | 8.14 | - |
20 Feb 2024 | 9.03 | 9.03 | 8.94 | 8.94 | 8.01 | 500 |
19 Feb 2024 | 9.09 | 9.09 | 9.09 | 9.09 | 8.14 | - |
16 Feb 2024 | 9.21 | 9.21 | 9.21 | 9.21 | 8.25 | - |
15 Feb 2024 | 8.72 | 8.72 | 8.72 | 8.72 | 7.81 | - |
14 Feb 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 7.71 | - |
13 Feb 2024 | 8.54 | 8.54 | 8.54 | 8.54 | 7.65 | - |
12 Feb 2024 | 8.33 | 8.52 | 8.33 | 8.52 | 7.63 | 1,000 |
09 Feb 2024 | 8.33 | 8.33 | 8.33 | 8.33 | 7.46 | - |
08 Feb 2024 | 8.32 | 8.32 | 8.32 | 8.32 | 7.45 | - |
07 Feb 2024 | 8.36 | 8.36 | 8.36 | 8.36 | 7.49 | - |
06 Feb 2024 | 8.36 | 8.36 | 8.36 | 8.36 | 7.49 | - |
05 Feb 2024 | 7.94 | 8.01 | 7.94 | 8.01 | 7.18 | 260 |
02 Feb 2024 | 7.77 | 7.77 | 7.77 | 7.77 | 6.96 | - |
01 Feb 2024 | 7.74 | 7.74 | 7.74 | 7.74 | 6.93 | - |
31 Jan 2024 | 7.85 | 7.85 | 7.74 | 7.74 | 6.93 | 101 |
30 Jan 2024 | 8.17 | 8.17 | 8.17 | 8.17 | 7.31 | - |
29 Jan 2024 | 8.44 | 8.44 | 8.28 | 8.28 | 7.41 | 1,300 |
26 Jan 2024 | 8.28 | 8.28 | 8.28 | 8.28 | 7.41 | - |
25 Jan 2024 | 8.28 | 8.28 | 8.28 | 8.28 | 7.41 | - |
24 Jan 2024 | 8.04 | 8.28 | 8.04 | 8.28 | 7.41 | 500 |
23 Jan 2024 | 7.82 | 7.82 | 7.82 | 7.82 | 7.00 | - |
22 Jan 2024 | 7.57 | 7.57 | 7.45 | 7.45 | 6.67 | 50 |
19 Jan 2024 | 7.69 | 7.69 | 7.69 | 7.69 | 6.88 | - |
18 Jan 2024 | 7.88 | 7.88 | 7.88 | 7.88 | 7.06 | - |
17 Jan 2024 | 7.90 | 7.95 | 7.90 | 7.95 | 7.12 | 25 |
16 Jan 2024 | 8.49 | 8.49 | 8.49 | 8.49 | 7.60 | - |
15 Jan 2024 | 8.55 | 8.55 | 8.55 | 8.55 | 7.66 | - |
12 Jan 2024 | 8.55 | 8.55 | 8.55 | 8.55 | 7.66 | - |
11 Jan 2024 | 8.51 | 8.51 | 8.51 | 8.51 | 7.63 | - |
10 Jan 2024 | 8.27 | 8.27 | 8.27 | 8.27 | 7.41 | - |
09 Jan 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 7.39 | - |
08 Jan 2024 | 8.21 | 8.21 | 8.21 | 8.21 | 7.35 | - |
05 Jan 2024 | 8.21 | 8.21 | 8.21 | 8.21 | 7.35 | - |
04 Jan 2024 | 8.32 | 8.32 | 8.32 | 8.32 | 7.45 | - |
03 Jan 2024 | 8.51 | 8.51 | 8.51 | 8.51 | 7.63 | - |
02 Jan 2024 | 8.52 | 8.52 | 8.52 | 8.52 | 7.63 | - |
29 Dec 2023 | 8.74 | 8.74 | 8.74 | 8.74 | 7.82 | - |
28 Dec 2023 | 8.74 | 8.74 | 8.74 | 8.74 | 7.82 | - |
27 Dec 2023 | 8.48 | 8.48 | 8.40 | 8.40 | 7.53 | 135 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |