Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - |
01 May 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - |
30 Apr 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 400 |
29 Apr 2024 | 8.03 | 8.33 | 7.95 | 8.33 | 8.33 | 6,200 |
26 Apr 2024 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | - |
25 Apr 2024 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | - |
24 Apr 2024 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | 400 |
23 Apr 2024 | 7.93 | 7.93 | 7.78 | 7.78 | 7.78 | 900 |
22 Apr 2024 | 7.93 | 8.25 | 7.92 | 8.25 | 8.25 | 1,900 |
19 Apr 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - |
18 Apr 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - |
17 Apr 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 1,100 |
16 Apr 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - |
15 Apr 2024 | 7.47 | 7.70 | 7.44 | 7.45 | 7.45 | 2,000 |
12 Apr 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - |
11 Apr 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - |
10 Apr 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - |
09 Apr 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - |
08 Apr 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - |
05 Apr 2024 | 7.69 | 7.80 | 7.38 | 7.80 | 7.80 | 7,300 |
04 Apr 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 600 |
03 Apr 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 3,000 |
02 Apr 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 100 |
01 Apr 2024 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | 1,600 |
28 Mar 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 100 |
27 Mar 2024 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | - |
26 Mar 2024 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | 1,500 |
26 Mar 2024 | 0.117 Dividend | |||||
25 Mar 2024 | 7.47 | 7.47 | 7.17 | 7.17 | 7.05 | 300 |
22 Mar 2024 | 7.08 | 7.80 | 7.08 | 7.08 | 6.96 | 3,100 |
21 Mar 2024 | 7.21 | 7.21 | 7.21 | 7.21 | 7.09 | - |
20 Mar 2024 | 7.21 | 7.21 | 7.21 | 7.21 | 7.09 | - |
19 Mar 2024 | 7.21 | 7.21 | 7.21 | 7.21 | 7.09 | 200 |
18 Mar 2024 | 7.27 | 7.27 | 7.05 | 7.05 | 6.93 | 2,800 |
15 Mar 2024 | 7.26 | 7.26 | 7.26 | 7.26 | 7.14 | 100 |
14 Mar 2024 | 6.87 | 6.87 | 6.87 | 6.87 | 6.76 | 1,300 |
13 Mar 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.79 | 3,600 |
12 Mar 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 6.89 | 500 |
11 Mar 2024 | 6.77 | 6.90 | 6.77 | 6.83 | 6.72 | 7,600 |
08 Mar 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.59 | 4,600 |
07 Mar 2024 | 6.62 | 6.62 | 6.62 | 6.62 | 6.51 | 1,100 |
06 Mar 2024 | 6.82 | 6.82 | 6.60 | 6.60 | 6.49 | 700 |
05 Mar 2024 | 6.51 | 6.60 | 6.49 | 6.49 | 6.38 | 1,600 |
04 Mar 2024 | 6.70 | 6.70 | 6.57 | 6.57 | 6.46 | 700 |
01 Mar 2024 | 6.58 | 6.58 | 6.41 | 6.41 | 6.31 | 2,500 |
29 Feb 2024 | 6.37 | 6.37 | 6.37 | 6.37 | 6.27 | 500 |
28 Feb 2024 | 6.31 | 6.31 | 6.31 | 6.31 | 6.21 | - |
27 Feb 2024 | 6.31 | 6.31 | 6.31 | 6.31 | 6.21 | - |
26 Feb 2024 | 6.40 | 6.40 | 6.31 | 6.31 | 6.21 | 600 |
23 Feb 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.20 | 600 |
22 Feb 2024 | 6.30 | 6.46 | 6.29 | 6.46 | 6.35 | 2,200 |
21 Feb 2024 | 6.15 | 6.15 | 6.07 | 6.07 | 5.97 | 4,100 |
20 Feb 2024 | 6.08 | 6.23 | 6.08 | 6.23 | 6.13 | 2,700 |
16 Feb 2024 | 6.10 | 6.10 | 5.96 | 6.02 | 5.92 | 140,700 |
15 Feb 2024 | 6.15 | 6.15 | 6.14 | 6.14 | 6.04 | 139,800 |
14 Feb 2024 | 6.34 | 6.34 | 6.06 | 6.07 | 5.97 | 31,700 |
13 Feb 2024 | 6.24 | 6.24 | 6.10 | 6.15 | 6.05 | 10,600 |
12 Feb 2024 | 6.10 | 6.12 | 6.10 | 6.12 | 6.02 | 300 |
09 Feb 2024 | 6.01 | 6.09 | 5.93 | 6.07 | 5.97 | 5,500 |
08 Feb 2024 | 6.09 | 6.09 | 5.81 | 6.06 | 5.96 | 4,500 |
07 Feb 2024 | 6.16 | 6.16 | 6.16 | 6.16 | 6.06 | - |
06 Feb 2024 | 6.16 | 6.16 | 6.16 | 6.16 | 6.06 | - |
05 Feb 2024 | 6.03 | 6.16 | 5.99 | 6.16 | 6.06 | 1,500 |
02 Feb 2024 | 6.08 | 6.08 | 6.07 | 6.07 | 5.97 | 2,000 |
01 Feb 2024 | 6.13 | 6.13 | 6.13 | 6.13 | 6.03 | 1,500 |
31 Jan 2024 | 6.17 | 6.17 | 6.17 | 6.17 | 6.07 | 71,500 |
30 Jan 2024 | 6.25 | 6.26 | 6.25 | 6.26 | 6.16 | 4,400 |
29 Jan 2024 | 6.40 | 6.40 | 6.26 | 6.26 | 6.16 | 4,500 |
26 Jan 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.15 | - |
25 Jan 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.15 | 800 |
24 Jan 2024 | 6.75 | 6.75 | 6.50 | 6.50 | 6.39 | 5,200 |
23 Jan 2024 | 6.54 | 6.54 | 6.54 | 6.54 | 6.43 | - |
22 Jan 2024 | 6.50 | 6.54 | 6.50 | 6.54 | 6.43 | 4,000 |
19 Jan 2024 | 6.27 | 6.57 | 6.27 | 6.43 | 6.33 | 8,000 |
18 Jan 2024 | 6.37 | 6.51 | 6.37 | 6.51 | 6.40 | 7,600 |
17 Jan 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.30 | 6,900 |
16 Jan 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.34 | 1,400 |
12 Jan 2024 | 6.49 | 6.49 | 6.49 | 6.49 | 6.38 | 800 |
11 Jan 2024 | 6.63 | 6.63 | 6.37 | 6.37 | 6.27 | 21,400 |
10 Jan 2024 | 6.65 | 6.65 | 6.65 | 6.65 | 6.54 | 9,000 |
09 Jan 2024 | 6.49 | 6.65 | 6.49 | 6.65 | 6.54 | 300 |
08 Jan 2024 | 6.70 | 6.71 | 6.70 | 6.71 | 6.60 | 25,900 |
05 Jan 2024 | 6.69 | 6.69 | 6.69 | 6.69 | 6.58 | 4,100 |
04 Jan 2024 | 6.66 | 6.74 | 6.66 | 6.74 | 6.63 | 6,800 |
03 Jan 2024 | 6.56 | 6.56 | 6.56 | 6.56 | 6.45 | 700 |
02 Jan 2024 | 6.51 | 6.51 | 6.51 | 6.51 | 6.40 | - |
29 Dec 2023 | 6.51 | 6.51 | 6.51 | 6.51 | 6.40 | 400 |
29 Dec 2023 | 0.156 Dividend | |||||
28 Dec 2023 | 6.54 | 6.54 | 6.53 | 6.53 | 6.27 | 300 |
27 Dec 2023 | 6.59 | 6.59 | 6.59 | 6.59 | 6.33 | 100 |
26 Dec 2023 | 6.28 | 6.28 | 6.28 | 6.28 | 6.03 | 200 |
22 Dec 2023 | 6.65 | 6.65 | 6.65 | 6.65 | 6.39 | - |
21 Dec 2023 | 6.65 | 6.65 | 6.65 | 6.65 | 6.39 | - |
20 Dec 2023 | 6.65 | 6.65 | 6.65 | 6.65 | 6.39 | - |
19 Dec 2023 | 6.44 | 6.65 | 6.40 | 6.65 | 6.39 | 3,900 |
18 Dec 2023 | 6.31 | 6.31 | 6.22 | 6.22 | 5.97 | 2,000 |
15 Dec 2023 | 6.49 | 6.49 | 6.44 | 6.44 | 6.18 | 2,600 |
14 Dec 2023 | 6.50 | 6.50 | 6.49 | 6.49 | 6.23 | 700 |
13 Dec 2023 | 6.52 | 6.52 | 6.52 | 6.52 | 6.26 | - |
12 Dec 2023 | 6.52 | 6.52 | 6.52 | 6.52 | 6.26 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |