Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | - |
02 May 2024 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | - |
01 May 2024 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | 220 |
30 Apr 2024 | 8.20 | 8.20 | 8.13 | 8.13 | 8.13 | 13,500 |
29 Apr 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - |
26 Apr 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 2,536 |
25 Apr 2024 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | 2,500 |
24 Apr 2024 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | - |
23 Apr 2024 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | - |
22 Apr 2024 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | - |
19 Apr 2024 | 8.00 | 8.27 | 8.00 | 8.27 | 8.27 | 1,650 |
18 Apr 2024 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | - |
17 Apr 2024 | 8.02 | 8.02 | 7.83 | 7.83 | 7.83 | 7,438 |
16 Apr 2024 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | 700 |
15 Apr 2024 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | - |
12 Apr 2024 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | - |
11 Apr 2024 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | 380 |
10 Apr 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 1,000 |
09 Apr 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - |
08 Apr 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - |
05 Apr 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 6,300 |
04 Apr 2024 | 8.35 | 8.35 | 8.29 | 8.29 | 8.29 | 2,605 |
03 Apr 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - |
02 Apr 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 1,000 |
01 Apr 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 160 |
28 Mar 2024 | 8.47 | 8.47 | 8.24 | 8.24 | 8.24 | 849 |
27 Mar 2024 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | 2,532 |
26 Mar 2024 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | - |
25 Mar 2024 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | - |
22 Mar 2024 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | - |
21 Mar 2024 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | 568 |
21 Mar 2024 | 0.142 Dividend | |||||
20 Mar 2024 | 8.72 | 8.72 | 8.72 | 8.72 | 8.58 | 100 |
19 Mar 2024 | 8.61 | 8.65 | 8.61 | 8.65 | 8.51 | 6,412 |
18 Mar 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 8.21 | 168 |
15 Mar 2024 | 8.32 | 8.32 | 8.21 | 8.21 | 8.08 | 12,230 |
14 Mar 2024 | 8.49 | 8.49 | 8.48 | 8.48 | 8.34 | 200 |
13 Mar 2024 | 8.50 | 8.53 | 8.25 | 8.25 | 8.12 | 7,610 |
12 Mar 2024 | 8.33 | 8.33 | 8.33 | 8.33 | 8.19 | - |
11 Mar 2024 | 8.33 | 8.33 | 8.33 | 8.33 | 8.19 | - |
08 Mar 2024 | 8.33 | 8.33 | 8.33 | 8.33 | 8.19 | 16,123 |
07 Mar 2024 | 8.40 | 8.40 | 8.29 | 8.36 | 8.22 | 49,871 |
06 Mar 2024 | 8.20 | 8.51 | 8.20 | 8.51 | 8.37 | 6,758 |
05 Mar 2024 | 8.31 | 8.31 | 8.31 | 8.31 | 8.17 | 1,355 |
04 Mar 2024 | 8.18 | 8.18 | 8.18 | 8.18 | 8.05 | 1,510 |
01 Mar 2024 | 8.39 | 8.39 | 8.38 | 8.38 | 8.24 | 502 |
29 Feb 2024 | 8.31 | 8.31 | 8.30 | 8.30 | 8.16 | 1,600 |
28 Feb 2024 | 8.25 | 8.26 | 8.25 | 8.26 | 8.13 | 230 |
27 Feb 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 7.97 | 100 |
26 Feb 2024 | 8.09 | 8.09 | 8.09 | 8.09 | 7.96 | - |
23 Feb 2024 | 8.14 | 8.14 | 8.04 | 8.09 | 7.96 | 52,852 |
22 Feb 2024 | 7.86 | 8.00 | 7.86 | 7.99 | 7.85 | 9,042 |
21 Feb 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.08 | - |
20 Feb 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.08 | - |
16 Feb 2024 | 7.28 | 7.28 | 7.20 | 7.20 | 7.08 | 2,949 |
15 Feb 2024 | 7.23 | 7.32 | 7.23 | 7.32 | 7.20 | 510 |
14 Feb 2024 | 7.10 | 7.23 | 7.10 | 7.23 | 7.11 | 1,479 |
13 Feb 2024 | 7.24 | 7.24 | 7.24 | 7.24 | 7.13 | 1,000 |
12 Feb 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.08 | 680 |
09 Feb 2024 | 7.02 | 7.10 | 7.02 | 7.10 | 6.98 | 17,552 |
08 Feb 2024 | 7.10 | 7.10 | 7.01 | 7.01 | 6.90 | 2,587 |
07 Feb 2024 | 6.84 | 6.84 | 6.84 | 6.84 | 6.73 | - |
06 Feb 2024 | 6.84 | 6.84 | 6.84 | 6.84 | 6.73 | - |
05 Feb 2024 | 6.84 | 6.84 | 6.84 | 6.84 | 6.73 | - |
02 Feb 2024 | 6.84 | 6.84 | 6.84 | 6.84 | 6.73 | - |
01 Feb 2024 | 6.84 | 6.84 | 6.84 | 6.84 | 6.73 | 200 |
31 Jan 2024 | 6.86 | 6.86 | 6.86 | 6.86 | 6.75 | 215 |
30 Jan 2024 | 6.79 | 6.79 | 6.79 | 6.79 | 6.68 | - |
29 Jan 2024 | 6.79 | 6.79 | 6.79 | 6.79 | 6.68 | 1,190 |
26 Jan 2024 | 6.73 | 6.73 | 6.73 | 6.73 | 6.62 | - |
25 Jan 2024 | 6.73 | 6.73 | 6.73 | 6.73 | 6.62 | 7,508 |
24 Jan 2024 | 6.87 | 6.87 | 6.87 | 6.87 | 6.76 | 400 |
23 Jan 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.25 | - |
22 Jan 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.25 | - |
19 Jan 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.25 | 481 |
18 Jan 2024 | 6.35 | 6.35 | 6.30 | 6.35 | 6.25 | 2,612 |
17 Jan 2024 | 6.41 | 6.41 | 6.41 | 6.41 | 6.31 | - |
16 Jan 2024 | 6.41 | 6.41 | 6.41 | 6.41 | 6.31 | 240 |
12 Jan 2024 | 6.34 | 6.34 | 6.34 | 6.34 | 6.24 | - |
11 Jan 2024 | 6.37 | 6.49 | 6.30 | 6.34 | 6.24 | 2,467 |
10 Jan 2024 | 6.65 | 6.65 | 6.37 | 6.54 | 6.43 | 2,483 |
09 Jan 2024 | 6.83 | 6.83 | 6.83 | 6.83 | 6.72 | 158 |
08 Jan 2024 | 6.83 | 6.83 | 6.83 | 6.83 | 6.72 | - |
05 Jan 2024 | 6.83 | 6.83 | 6.83 | 6.83 | 6.72 | 9,150 |
04 Jan 2024 | 6.88 | 6.88 | 6.88 | 6.88 | 6.77 | - |
03 Jan 2024 | 6.88 | 6.88 | 6.88 | 6.88 | 6.77 | - |
02 Jan 2024 | 6.75 | 6.88 | 6.47 | 6.88 | 6.77 | 5,599 |
29 Dec 2023 | 6.78 | 6.78 | 6.75 | 6.75 | 6.64 | 934 |
28 Dec 2023 | 6.49 | 6.58 | 6.49 | 6.58 | 6.47 | 2,956 |
27 Dec 2023 | 6.73 | 6.84 | 6.73 | 6.84 | 6.73 | 10,564 |
26 Dec 2023 | 6.78 | 6.78 | 6.78 | 6.78 | 6.66 | - |
22 Dec 2023 | 7.01 | 7.01 | 6.78 | 6.78 | 6.66 | 6,870 |
21 Dec 2023 | 6.80 | 6.80 | 6.57 | 6.57 | 6.47 | 1,100 |
20 Dec 2023 | 6.56 | 6.56 | 6.56 | 6.56 | 6.46 | - |
19 Dec 2023 | 6.56 | 6.56 | 6.56 | 6.56 | 6.46 | - |
18 Dec 2023 | 6.56 | 6.56 | 6.56 | 6.56 | 6.46 | 550 |
15 Dec 2023 | 6.77 | 6.77 | 6.77 | 6.77 | 6.66 | - |
14 Dec 2023 | 6.77 | 6.77 | 6.77 | 6.77 | 6.66 | 1,000 |
13 Dec 2023 | 6.82 | 6.82 | 6.82 | 6.82 | 6.71 | 445 |
12 Dec 2023 | 6.73 | 6.73 | 6.73 | 6.73 | 6.62 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |