Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 15,700 |
09 May 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - |
08 May 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - |
07 May 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - |
06 May 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - |
03 May 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - |
02 May 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - |
30 Apr 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - |
29 Apr 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
26 Apr 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
25 Apr 2024 | 6.20 | 6.20 | 6.00 | 6.00 | 6.00 | 15,700 |
24 Apr 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
23 Apr 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
22 Apr 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
19 Apr 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
18 Apr 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - |
17 Apr 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - |
16 Apr 2024 | 6.55 | 6.55 | 6.50 | 6.50 | 6.50 | 1,500 |
15 Apr 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - |
12 Apr 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - |
11 Apr 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - |
10 Apr 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - |
09 Apr 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
08 Apr 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
05 Apr 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
04 Apr 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
03 Apr 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
02 Apr 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
28 Mar 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - |
28 Mar 2024 | 20 Dividend | |||||
27 Mar 2024 | 6.20 | 6.20 | 6.20 | 6.20 | -13.80 | - |
26 Mar 2024 | 6.20 | 6.20 | 6.20 | 6.20 | -13.80 | - |
25 Mar 2024 | 6.20 | 6.20 | 6.20 | 6.20 | -13.80 | - |
22 Mar 2024 | 6.20 | 6.20 | 6.20 | 6.20 | -13.80 | - |
21 Mar 2024 | 6.10 | 6.10 | 6.10 | 6.10 | -13.58 | - |
20 Mar 2024 | 6.10 | 6.10 | 6.10 | 6.10 | -13.58 | - |
19 Mar 2024 | 6.10 | 6.10 | 6.10 | 6.10 | -13.58 | - |
18 Mar 2024 | 6.10 | 6.10 | 6.10 | 6.10 | -13.58 | - |
15 Mar 2024 | 6.10 | 6.10 | 6.10 | 6.10 | -13.58 | - |
14 Mar 2024 | 6.10 | 6.10 | 6.10 | 6.10 | -13.58 | - |
13 Mar 2024 | 6.10 | 6.10 | 6.10 | 6.10 | -13.58 | - |
12 Mar 2024 | 6.20 | 6.20 | 6.20 | 6.20 | -13.80 | - |
11 Mar 2024 | 6.25 | 6.25 | 6.25 | 6.25 | -13.91 | - |
08 Mar 2024 | 6.30 | 6.30 | 6.30 | 6.30 | -14.02 | - |
07 Mar 2024 | 6.30 | 6.30 | 6.30 | 6.30 | -14.02 | - |
06 Mar 2024 | 6.30 | 6.30 | 6.30 | 6.30 | -14.02 | - |
05 Mar 2024 | 6.30 | 6.30 | 6.30 | 6.30 | -14.02 | - |
04 Mar 2024 | 6.35 | 6.35 | 6.35 | 6.35 | -14.13 | - |
01 Mar 2024 | 6.40 | 6.40 | 6.40 | 6.40 | -14.25 | - |
29 Feb 2024 | 6.50 | 6.50 | 6.50 | 6.50 | -14.47 | - |
28 Feb 2024 | 6.55 | 6.55 | 6.55 | 6.55 | -14.58 | - |
27 Feb 2024 | 6.60 | 6.60 | 6.60 | 6.60 | -14.69 | - |
26 Feb 2024 | 6.60 | 6.60 | 6.60 | 6.60 | -14.69 | - |
23 Feb 2024 | 6.65 | 6.65 | 6.65 | 6.65 | -14.80 | - |
22 Feb 2024 | 6.65 | 6.65 | 6.65 | 6.65 | -14.80 | - |
21 Feb 2024 | 6.55 | 6.55 | 6.55 | 6.55 | -14.58 | - |
20 Feb 2024 | 6.55 | 6.55 | 6.55 | 6.55 | -14.58 | - |
19 Feb 2024 | 6.55 | 6.55 | 6.55 | 6.55 | -14.58 | - |
16 Feb 2024 | 6.55 | 6.55 | 6.55 | 6.55 | -14.58 | - |
15 Feb 2024 | 6.60 | 6.60 | 6.60 | 6.60 | -14.69 | - |
14 Feb 2024 | 6.45 | 6.45 | 6.45 | 6.45 | -14.36 | - |
13 Feb 2024 | 6.05 | 6.05 | 6.05 | 6.05 | -13.47 | - |
12 Feb 2024 | 6.05 | 6.05 | 6.05 | 6.05 | -13.47 | - |
09 Feb 2024 | 6.05 | 6.05 | 6.05 | 6.05 | -13.47 | - |
08 Feb 2024 | 6.05 | 6.05 | 6.05 | 6.05 | -13.47 | - |
07 Feb 2024 | 6.05 | 6.05 | 6.05 | 6.05 | -13.47 | - |
06 Feb 2024 | 5.95 | 5.95 | 5.95 | 5.95 | -13.24 | - |
05 Feb 2024 | 5.95 | 5.95 | 5.95 | 5.95 | -13.24 | - |
02 Feb 2024 | 5.90 | 5.90 | 5.90 | 5.90 | -13.13 | - |
01 Feb 2024 | 5.90 | 5.90 | 5.90 | 5.90 | -13.13 | - |
31 Jan 2024 | 5.85 | 5.85 | 5.85 | 5.85 | -13.02 | - |
30 Jan 2024 | 5.80 | 5.80 | 5.80 | 5.80 | -12.91 | - |
29 Jan 2024 | 5.80 | 5.80 | 5.80 | 5.80 | -12.91 | - |
26 Jan 2024 | 5.80 | 5.80 | 5.80 | 5.80 | -12.91 | - |
25 Jan 2024 | 5.80 | 5.80 | 5.80 | 5.80 | -12.91 | - |
24 Jan 2024 | 5.80 | 5.80 | 5.80 | 5.80 | -12.91 | - |
23 Jan 2024 | 5.80 | 5.80 | 5.80 | 5.80 | -12.91 | - |
22 Jan 2024 | 5.70 | 5.70 | 5.70 | 5.70 | -12.69 | - |
19 Jan 2024 | 5.70 | 5.70 | 5.70 | 5.70 | -12.69 | - |
18 Jan 2024 | 5.70 | 5.70 | 5.70 | 5.70 | -12.69 | - |
17 Jan 2024 | 5.70 | 5.70 | 5.70 | 5.70 | -12.69 | - |
16 Jan 2024 | 5.70 | 5.70 | 5.70 | 5.70 | -12.69 | - |
15 Jan 2024 | 5.60 | 5.60 | 5.60 | 5.60 | -12.46 | - |
12 Jan 2024 | 5.60 | 5.60 | 5.60 | 5.60 | -12.46 | - |
11 Jan 2024 | 5.55 | 5.55 | 5.55 | 5.55 | -12.35 | - |
10 Jan 2024 | 5.55 | 5.55 | 5.55 | 5.55 | -12.35 | - |
09 Jan 2024 | 5.55 | 5.55 | 5.55 | 5.55 | -12.35 | - |
08 Jan 2024 | 5.50 | 5.50 | 5.50 | 5.50 | -12.24 | - |
05 Jan 2024 | 5.50 | 5.50 | 5.50 | 5.50 | -12.24 | - |
04 Jan 2024 | 5.40 | 5.40 | 5.40 | 5.40 | -12.02 | - |
03 Jan 2024 | 5.35 | 5.35 | 5.35 | 5.35 | -11.91 | - |
02 Jan 2024 | 5.35 | 5.35 | 5.35 | 5.35 | -11.91 | - |
29 Dec 2023 | 5.35 | 5.35 | 5.35 | 5.35 | -11.91 | - |
28 Dec 2023 | 5.35 | 5.35 | 5.35 | 5.35 | -11.91 | - |
27 Dec 2023 | 5.30 | 5.30 | 5.30 | 5.30 | -11.80 | - |
22 Dec 2023 | 5.30 | 5.30 | 5.30 | 5.30 | -11.80 | - |
21 Dec 2023 | 5.30 | 5.30 | 5.30 | 5.30 | -11.80 | - |
20 Dec 2023 | 5.30 | 5.30 | 5.30 | 5.30 | -11.80 | - |
19 Dec 2023 | 5.30 | 5.30 | 5.30 | 5.30 | -11.80 | - |
18 Dec 2023 | 5.30 | 5.30 | 5.30 | 5.30 | -11.80 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |