Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 Jun 2024 | 9.23 | 9.23 | 9.19 | 9.19 | 9.19 | 570 |
20 Jun 2024 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | - |
19 Jun 2024 | 9.63 | 9.64 | 9.63 | 9.64 | 9.64 | - |
18 Jun 2024 | 9.40 | 9.48 | 9.40 | 9.48 | 9.48 | - |
17 Jun 2024 | 9.62 | 9.83 | 9.62 | 9.63 | 9.63 | 408 |
14 Jun 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
13 Jun 2024 | 9.53 | 9.55 | 9.51 | 9.51 | 9.51 | - |
12 Jun 2024 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | - |
11 Jun 2024 | 9.96 | 10.28 | 9.92 | 10.28 | 10.28 | 1,000 |
10 Jun 2024 | 10.24 | 10.53 | 10.21 | 10.53 | 10.53 | 1,000 |
07 Jun 2024 | 10.11 | 10.11 | 10.08 | 10.08 | 10.08 | - |
06 Jun 2024 | 10.04 | 10.09 | 10.04 | 10.09 | 10.09 | - |
05 Jun 2024 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | - |
04 Jun 2024 | 10.12 | 10.12 | 10.05 | 10.05 | 10.05 | - |
03 Jun 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - |
31 May 2024 | 9.83 | 9.98 | 9.64 | 9.98 | 9.98 | 10 |
30 May 2024 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | - |
29 May 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - |
28 May 2024 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | - |
27 May 2024 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | - |
24 May 2024 | 10.24 | 10.24 | 10.22 | 10.22 | 10.22 | 501 |
23 May 2024 | 10.24 | 10.49 | 10.15 | 10.49 | 10.49 | 2,000 |
22 May 2024 | 10.38 | 10.38 | 10.34 | 10.34 | 10.34 | - |
21 May 2024 | 10.23 | 10.23 | 10.17 | 10.17 | 10.17 | - |
20 May 2024 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | - |
17 May 2024 | 10.37 | 10.40 | 10.33 | 10.40 | 10.40 | 50 |
16 May 2024 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | - |
15 May 2024 | 10.49 | 10.49 | 10.48 | 10.48 | 10.48 | - |
14 May 2024 | 10.51 | 10.51 | 10.46 | 10.46 | 10.46 | - |
13 May 2024 | 10.60 | 10.60 | 10.54 | 10.54 | 10.54 | - |
13 May 2024 | 1.15 Dividend | |||||
10 May 2024 | 10.78 | 11.17 | 10.75 | 11.09 | 9.94 | 2,293 |
09 May 2024 | 10.76 | 10.76 | 10.76 | 10.76 | 9.64 | - |
08 May 2024 | 10.76 | 10.92 | 10.57 | 10.67 | 9.56 | 50 |
07 May 2024 | 11.01 | 11.01 | 10.95 | 10.95 | 9.82 | - |
06 May 2024 | 10.89 | 10.92 | 10.89 | 10.92 | 9.79 | 400 |
03 May 2024 | 10.95 | 10.96 | 10.95 | 10.96 | 9.82 | 2,400 |
02 May 2024 | 10.73 | 11.30 | 10.73 | 11.30 | 10.13 | 70 |
30 Apr 2024 | 10.49 | 10.49 | 10.45 | 10.45 | 9.37 | - |
29 Apr 2024 | 10.65 | 10.65 | 10.46 | 10.46 | 9.38 | - |
26 Apr 2024 | 10.58 | 10.87 | 10.50 | 10.87 | 9.74 | 600 |
25 Apr 2024 | 10.40 | 10.46 | 10.40 | 10.46 | 9.37 | - |
24 Apr 2024 | 10.48 | 10.48 | 10.48 | 10.48 | 9.39 | - |
23 Apr 2024 | 10.28 | 10.61 | 10.26 | 10.61 | 9.51 | 50 |
22 Apr 2024 | 10.09 | 10.09 | 10.07 | 10.07 | 9.03 | - |
19 Apr 2024 | 9.84 | 9.94 | 9.84 | 9.94 | 8.91 | - |
18 Apr 2024 | 10.06 | 10.06 | 9.95 | 9.97 | 8.93 | - |
17 Apr 2024 | 9.50 | 9.64 | 9.50 | 9.54 | 8.55 | - |
16 Apr 2024 | 9.58 | 9.62 | 9.58 | 9.62 | 8.62 | - |
15 Apr 2024 | 9.84 | 9.84 | 9.78 | 9.78 | 8.76 | - |
12 Apr 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 8.95 | - |
11 Apr 2024 | 10.21 | 10.21 | 10.17 | 10.17 | 9.11 | - |
10 Apr 2024 | 10.30 | 10.30 | 10.23 | 10.23 | 9.17 | - |
09 Apr 2024 | 10.27 | 10.27 | 10.15 | 10.15 | 9.09 | - |
08 Apr 2024 | 10.20 | 10.30 | 10.20 | 10.30 | 9.24 | - |
05 Apr 2024 | 10.35 | 10.35 | 10.25 | 10.25 | 9.18 | - |
04 Apr 2024 | 10.10 | 10.42 | 10.09 | 10.26 | 9.19 | 550 |
03 Apr 2024 | 10.14 | 10.20 | 10.10 | 10.20 | 9.14 | 400 |
02 Apr 2024 | 10.42 | 10.72 | 10.33 | 10.33 | 9.26 | 200 |
28 Mar 2024 | 9.70 | 10.00 | 9.63 | 10.00 | 8.96 | 200 |
27 Mar 2024 | 9.56 | 9.76 | 9.56 | 9.76 | 8.75 | 100 |
26 Mar 2024 | 9.81 | 9.81 | 9.81 | 9.81 | 8.79 | - |
25 Mar 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 8.42 | - |
22 Mar 2024 | 9.29 | 9.29 | 9.25 | 9.25 | 8.29 | - |
21 Mar 2024 | 9.47 | 9.70 | 9.40 | 9.70 | 8.70 | 800 |
20 Mar 2024 | 9.21 | 9.21 | 9.21 | 9.21 | 8.25 | - |
19 Mar 2024 | 9.01 | 9.01 | 9.01 | 9.01 | 8.07 | - |
18 Mar 2024 | 9.03 | 9.25 | 8.96 | 9.25 | 8.29 | 4,966 |
15 Mar 2024 | 9.02 | 9.10 | 9.02 | 9.10 | 8.16 | - |
14 Mar 2024 | 9.03 | 9.03 | 9.03 | 9.03 | 8.10 | - |
13 Mar 2024 | 9.15 | 9.15 | 9.11 | 9.11 | 8.17 | - |
12 Mar 2024 | 9.44 | 9.44 | 9.12 | 9.13 | 8.18 | 124 |
11 Mar 2024 | 8.69 | 9.01 | 8.69 | 8.81 | 7.90 | 12 |
08 Mar 2024 | 8.73 | 8.73 | 8.58 | 8.59 | 7.70 | 3,520 |
07 Mar 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 7.49 | - |
06 Mar 2024 | 8.72 | 8.72 | 8.72 | 8.72 | 7.81 | - |
05 Mar 2024 | 8.60 | 8.60 | 8.51 | 8.53 | 7.64 | 250 |
04 Mar 2024 | 8.77 | 9.06 | 8.77 | 9.06 | 8.12 | 114 |
01 Mar 2024 | 8.88 | 9.20 | 8.84 | 9.20 | 8.25 | 1,620 |
29 Feb 2024 | 8.98 | 9.18 | 8.84 | 9.18 | 8.23 | 200 |
28 Feb 2024 | 8.67 | 8.87 | 8.67 | 8.87 | 7.95 | 249 |
27 Feb 2024 | 9.01 | 9.39 | 9.01 | 9.39 | 8.42 | 326 |
26 Feb 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 8.11 | 25 |
23 Feb 2024 | 9.20 | 9.50 | 9.15 | 9.50 | 8.52 | 2,100 |
22 Feb 2024 | 9.02 | 9.05 | 9.02 | 9.05 | 8.11 | - |
21 Feb 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 8.11 | - |
20 Feb 2024 | 8.86 | 9.07 | 8.86 | 9.07 | 8.13 | 1,200 |
19 Feb 2024 | 8.83 | 9.08 | 8.83 | 9.08 | 8.14 | 1,008 |
16 Feb 2024 | 9.14 | 9.46 | 9.13 | 9.46 | 8.48 | 400 |
15 Feb 2024 | 8.64 | 8.64 | 8.64 | 8.64 | 7.75 | - |
14 Feb 2024 | 8.52 | 8.57 | 8.52 | 8.57 | 7.68 | - |
13 Feb 2024 | 8.32 | 8.56 | 8.32 | 8.56 | 7.67 | - |
12 Feb 2024 | 8.32 | 8.67 | 8.32 | 8.67 | 7.77 | 2,969 |
09 Feb 2024 | 8.24 | 8.28 | 8.24 | 8.28 | 7.42 | - |
08 Feb 2024 | 8.13 | 8.13 | 8.09 | 8.09 | 7.25 | - |
07 Feb 2024 | 8.19 | 8.19 | 8.19 | 8.19 | 7.34 | - |
06 Feb 2024 | 8.30 | 8.30 | 8.27 | 8.27 | 7.42 | - |
05 Feb 2024 | 7.91 | 7.91 | 7.86 | 7.86 | 7.05 | - |
02 Feb 2024 | 7.69 | 7.69 | 7.66 | 7.66 | 6.87 | - |
01 Feb 2024 | 7.58 | 7.59 | 7.58 | 7.59 | 6.80 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |