Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 6.54 | 6.55 | 6.54 | 6.55 | 6.55 | 1,900 |
13 Jun 2024 | 6.76 | 6.76 | 6.63 | 6.63 | 6.63 | 300 |
12 Jun 2024 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | - |
11 Jun 2024 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | - |
10 Jun 2024 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | - |
07 Jun 2024 | 6.85 | 6.85 | 6.84 | 6.84 | 6.84 | 200 |
06 Jun 2024 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | - |
05 Jun 2024 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | - |
04 Jun 2024 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | - |
03 Jun 2024 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | - |
31 May 2024 | 7.04 | 7.14 | 7.04 | 7.14 | 7.14 | 10,300 |
30 May 2024 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | - |
29 May 2024 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | 100 |
28 May 2024 | 6.99 | 6.99 | 6.93 | 6.93 | 6.93 | 14,400 |
24 May 2024 | 7.08 | 7.12 | 7.05 | 7.05 | 7.05 | 40,000 |
23 May 2024 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | 100 |
22 May 2024 | 7.06 | 7.06 | 7.03 | 7.06 | 7.06 | 400 |
22 May 2024 | 0.088 Dividend | |||||
21 May 2024 | 7.19 | 7.19 | 7.12 | 7.12 | 7.03 | 600 |
20 May 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.11 | - |
17 May 2024 | 7.31 | 7.31 | 7.20 | 7.20 | 7.11 | 1,500 |
16 May 2024 | 7.48 | 7.48 | 7.45 | 7.45 | 7.36 | 2,300 |
15 May 2024 | 7.52 | 7.52 | 7.52 | 7.52 | 7.43 | 8,100 |
14 May 2024 | 7.42 | 7.42 | 7.42 | 7.42 | 7.33 | - |
13 May 2024 | 7.42 | 7.42 | 7.42 | 7.42 | 7.33 | - |
10 May 2024 | 7.42 | 7.42 | 7.42 | 7.42 | 7.33 | 800 |
09 May 2024 | 7.31 | 7.40 | 7.31 | 7.37 | 7.28 | 500 |
08 May 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.81 | 1,700 |
07 May 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.81 | - |
06 May 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.81 | 1,800 |
03 May 2024 | 6.77 | 6.77 | 6.77 | 6.77 | 6.69 | - |
02 May 2024 | 6.77 | 6.77 | 6.77 | 6.77 | 6.69 | - |
01 May 2024 | 6.77 | 6.77 | 6.77 | 6.77 | 6.69 | - |
30 Apr 2024 | 6.77 | 6.77 | 6.77 | 6.77 | 6.69 | 500 |
29 Apr 2024 | 6.72 | 6.86 | 6.72 | 6.77 | 6.69 | 51,500 |
26 Apr 2024 | 6.77 | 6.77 | 6.73 | 6.73 | 6.65 | 1,500 |
25 Apr 2024 | 6.71 | 6.71 | 6.71 | 6.71 | 6.63 | 100 |
24 Apr 2024 | 6.79 | 6.79 | 6.79 | 6.79 | 6.71 | 200 |
23 Apr 2024 | 6.88 | 6.88 | 6.88 | 6.88 | 6.79 | 1,500 |
22 Apr 2024 | 6.72 | 6.84 | 6.72 | 6.80 | 6.72 | 50,500 |
19 Apr 2024 | 6.75 | 6.82 | 6.74 | 6.82 | 6.74 | 25,900 |
18 Apr 2024 | 6.74 | 6.74 | 6.74 | 6.74 | 6.66 | - |
17 Apr 2024 | 6.78 | 6.80 | 6.74 | 6.74 | 6.66 | 21,700 |
16 Apr 2024 | 7.09 | 7.09 | 7.09 | 7.09 | 7.00 | - |
15 Apr 2024 | 7.09 | 7.09 | 7.09 | 7.09 | 7.00 | - |
12 Apr 2024 | 7.09 | 7.09 | 7.09 | 7.09 | 7.00 | - |
11 Apr 2024 | 7.09 | 7.09 | 7.09 | 7.09 | 7.00 | - |
10 Apr 2024 | 7.09 | 7.09 | 7.09 | 7.09 | 7.00 | - |
09 Apr 2024 | 7.09 | 7.09 | 7.08 | 7.09 | 7.00 | 3,500 |
08 Apr 2024 | 7.01 | 7.01 | 7.01 | 7.01 | 6.92 | 25,000 |
05 Apr 2024 | 7.04 | 7.05 | 7.00 | 7.05 | 6.96 | 15,500 |
04 Apr 2024 | 7.11 | 7.12 | 7.11 | 7.12 | 7.03 | 25,300 |
03 Apr 2024 | 7.10 | 7.14 | 7.10 | 7.14 | 7.05 | 3,300 |
02 Apr 2024 | 7.17 | 7.19 | 7.13 | 7.15 | 7.06 | 27,400 |
01 Apr 2024 | 7.18 | 7.18 | 7.18 | 7.18 | 7.09 | 1,000 |
28 Mar 2024 | 7.32 | 7.32 | 7.32 | 7.32 | 7.23 | 300 |
27 Mar 2024 | 7.42 | 7.42 | 7.42 | 7.42 | 7.33 | 100 |
26 Mar 2024 | 7.58 | 7.59 | 7.56 | 7.57 | 7.48 | 21,000 |
25 Mar 2024 | 7.39 | 7.39 | 7.39 | 7.39 | 7.30 | 200 |
22 Mar 2024 | 7.12 | 7.12 | 7.12 | 7.12 | 7.03 | - |
21 Mar 2024 | 7.12 | 7.12 | 7.12 | 7.12 | 7.03 | - |
20 Mar 2024 | 7.15 | 7.15 | 7.12 | 7.12 | 7.03 | 8,400 |
19 Mar 2024 | 7.18 | 7.20 | 7.15 | 7.20 | 7.11 | 10,200 |
18 Mar 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.16 | 800 |
15 Mar 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.16 | - |
14 Mar 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.16 | - |
13 Mar 2024 | 7.26 | 7.26 | 7.24 | 7.25 | 7.16 | 16,800 |
12 Mar 2024 | 7.39 | 7.39 | 7.39 | 7.39 | 7.30 | - |
11 Mar 2024 | 7.39 | 7.39 | 7.39 | 7.39 | 7.30 | - |
08 Mar 2024 | 7.39 | 7.39 | 7.39 | 7.39 | 7.30 | 600 |
07 Mar 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.31 | - |
06 Mar 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.31 | - |
06 Mar 2024 | 0.088 Dividend | |||||
05 Mar 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.22 | 1,900 |
04 Mar 2024 | 7.74 | 7.74 | 7.63 | 7.63 | 7.45 | 1,800 |
01 Mar 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.61 | - |
29 Feb 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.61 | 3,400 |
28 Feb 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.61 | 3,500 |
27 Feb 2024 | 7.62 | 7.77 | 7.62 | 7.72 | 7.53 | 300 |
26 Feb 2024 | 7.89 | 7.89 | 7.77 | 7.77 | 7.58 | 1,400 |
23 Feb 2024 | 8.60 | 8.60 | 7.80 | 7.91 | 7.72 | 37,400 |
22 Feb 2024 | 10.20 | 10.20 | 8.68 | 8.81 | 8.60 | 1,600 |
21 Feb 2024 | 10.84 | 10.84 | 10.84 | 10.84 | 10.58 | - |
20 Feb 2024 | 10.75 | 10.84 | 10.75 | 10.84 | 10.58 | 1,800 |
16 Feb 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 9.95 | - |
15 Feb 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 9.95 | - |
14 Feb 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 9.95 | 1,200 |
13 Feb 2024 | 10.40 | 10.40 | 10.32 | 10.32 | 10.07 | 200 |
12 Feb 2024 | 10.51 | 10.51 | 10.51 | 10.51 | 10.26 | - |
09 Feb 2024 | 10.51 | 10.51 | 10.51 | 10.51 | 10.26 | - |
08 Feb 2024 | 10.55 | 10.55 | 10.51 | 10.51 | 10.26 | 300 |
07 Feb 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 10.76 | - |
06 Feb 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 10.76 | - |
05 Feb 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 10.76 | 1,000 |
02 Feb 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 10.76 | 400 |
01 Feb 2024 | 11.06 | 11.06 | 11.03 | 11.03 | 10.76 | 400 |
31 Jan 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 10.78 | 1,000 |
30 Jan 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 10.78 | - |
29 Jan 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 10.78 | - |
26 Jan 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 10.78 | 100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |