Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 20 |
09 May 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - |
08 May 2024 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - |
07 May 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - |
06 May 2024 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - |
03 May 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - |
02 May 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - |
30 Apr 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - |
29 Apr 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - |
26 Apr 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - |
25 Apr 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - |
24 Apr 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - |
23 Apr 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - |
22 Apr 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - |
19 Apr 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - |
18 Apr 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - |
17 Apr 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - |
16 Apr 2024 | 9.40 | 9.95 | 9.40 | 9.95 | 9.95 | 20 |
15 Apr 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - |
12 Apr 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - |
11 Apr 2024 | 9.85 | 10.20 | 9.85 | 10.20 | 10.20 | 15 |
10 Apr 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - |
09 Apr 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - |
08 Apr 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - |
05 Apr 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
04 Apr 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 1,500 |
03 Apr 2024 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - |
02 Apr 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - |
28 Mar 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - |
28 Mar 2024 | 49 Dividend | |||||
27 Mar 2024 | 8.95 | 8.95 | 8.95 | 8.95 | -40.05 | - |
26 Mar 2024 | 8.90 | 8.90 | 8.90 | 8.90 | -39.83 | - |
25 Mar 2024 | 9.20 | 9.20 | 9.20 | 9.20 | -41.17 | 3,000 |
22 Mar 2024 | 8.95 | 8.95 | 8.95 | 8.95 | -40.05 | - |
21 Mar 2024 | 9.00 | 9.00 | 9.00 | 9.00 | -40.27 | - |
20 Mar 2024 | 9.05 | 9.05 | 9.05 | 9.05 | -40.50 | - |
19 Mar 2024 | 9.10 | 9.10 | 9.10 | 9.10 | -40.72 | - |
18 Mar 2024 | 8.90 | 8.90 | 8.90 | 8.90 | -39.83 | - |
15 Mar 2024 | 8.55 | 8.55 | 8.55 | 8.55 | -38.26 | - |
14 Mar 2024 | 8.25 | 8.25 | 8.25 | 8.25 | -36.92 | 40 |
13 Mar 2024 | 8.30 | 8.30 | 8.30 | 8.30 | -37.14 | 75 |
12 Mar 2024 | 8.65 | 8.65 | 8.65 | 8.65 | -38.71 | - |
11 Mar 2024 | 8.70 | 8.70 | 8.70 | 8.70 | -38.93 | - |
08 Mar 2024 | 9.65 | 9.75 | 9.65 | 9.65 | -43.18 | 2,000 |
07 Mar 2024 | 9.20 | 9.20 | 9.15 | 9.15 | -40.94 | 1 |
06 Mar 2024 | 9.30 | 9.30 | 9.30 | 9.30 | -41.62 | - |
05 Mar 2024 | 9.30 | 9.85 | 9.30 | 9.85 | -44.08 | 40 |
04 Mar 2024 | 9.10 | 9.10 | 9.10 | 9.10 | -40.72 | - |
01 Mar 2024 | 9.35 | 9.35 | 9.35 | 9.35 | -41.84 | - |
29 Feb 2024 | 9.20 | 9.20 | 9.20 | 9.20 | -41.17 | - |
28 Feb 2024 | 9.15 | 9.15 | 9.15 | 9.15 | -40.94 | - |
27 Feb 2024 | 9.20 | 9.75 | 9.20 | 9.75 | -43.63 | 1,500 |
26 Feb 2024 | 9.40 | 9.40 | 9.40 | 9.40 | -42.06 | - |
23 Feb 2024 | 10.00 | 10.00 | 10.00 | 10.00 | -44.75 | 1 |
22 Feb 2024 | 9.45 | 9.45 | 9.45 | 9.45 | -42.29 | - |
21 Feb 2024 | 8.65 | 8.65 | 8.65 | 8.65 | -38.71 | - |
20 Feb 2024 | 8.45 | 8.45 | 8.45 | 8.45 | -37.81 | - |
19 Feb 2024 | 8.70 | 8.70 | 8.70 | 8.70 | -38.93 | - |
16 Feb 2024 | 8.60 | 8.60 | 8.60 | 8.60 | -38.48 | - |
15 Feb 2024 | 8.30 | 8.85 | 8.30 | 8.85 | -39.60 | 1,000 |
14 Feb 2024 | 7.95 | 7.95 | 7.95 | 7.95 | -35.58 | - |
13 Feb 2024 | 7.60 | 7.60 | 7.60 | 7.60 | -34.01 | - |
12 Feb 2024 | 7.50 | 7.50 | 7.50 | 7.50 | -33.56 | - |
09 Feb 2024 | 7.50 | 7.50 | 7.50 | 7.50 | -33.56 | - |
08 Feb 2024 | 7.55 | 7.55 | 7.55 | 7.55 | -33.79 | - |
07 Feb 2024 | 7.50 | 7.95 | 7.50 | 7.95 | -35.58 | 1,060 |
06 Feb 2024 | 7.40 | 7.40 | 7.40 | 7.40 | -33.11 | - |
05 Feb 2024 | 7.50 | 7.50 | 7.50 | 7.50 | -33.56 | - |
02 Feb 2024 | 7.55 | 7.55 | 7.55 | 7.55 | -33.79 | - |
01 Feb 2024 | 7.85 | 8.30 | 7.85 | 8.30 | -37.14 | 140 |
31 Jan 2024 | 7.85 | 7.85 | 7.85 | 7.85 | -35.13 | - |
30 Jan 2024 | 7.00 | 7.00 | 7.00 | 7.00 | -31.32 | - |
29 Jan 2024 | 7.05 | 7.05 | 7.05 | 7.05 | -31.55 | - |
26 Jan 2024 | 7.30 | 7.30 | 7.30 | 7.30 | -32.67 | - |
25 Jan 2024 | 7.30 | 7.30 | 7.30 | 7.30 | -32.67 | - |
24 Jan 2024 | 7.20 | 7.20 | 7.20 | 7.20 | -32.22 | - |
23 Jan 2024 | 7.30 | 7.30 | 7.30 | 7.30 | -32.67 | - |
22 Jan 2024 | 7.25 | 7.25 | 7.25 | 7.25 | -32.44 | - |
19 Jan 2024 | 7.10 | 7.10 | 7.10 | 7.10 | -31.77 | - |
18 Jan 2024 | 6.90 | 6.90 | 6.90 | 6.90 | -30.88 | - |
17 Jan 2024 | 6.95 | 6.95 | 6.95 | 6.95 | -31.10 | - |
16 Jan 2024 | 7.25 | 7.25 | 7.25 | 7.25 | -32.44 | - |
15 Jan 2024 | 7.55 | 7.55 | 7.55 | 7.55 | -33.79 | - |
12 Jan 2024 | 7.15 | 7.55 | 7.15 | 7.55 | -33.79 | 150 |
11 Jan 2024 | 7.10 | 7.10 | 7.10 | 7.10 | -31.77 | - |
10 Jan 2024 | 6.95 | 6.95 | 6.95 | 6.95 | -31.10 | - |
09 Jan 2024 | 7.00 | 7.00 | 7.00 | 7.00 | -31.32 | - |
08 Jan 2024 | 6.85 | 6.85 | 6.85 | 6.85 | -30.65 | - |
05 Jan 2024 | 6.80 | 6.80 | 6.80 | 6.80 | -30.43 | - |
04 Jan 2024 | 6.35 | 6.35 | 6.35 | 6.35 | -28.42 | - |
03 Jan 2024 | 6.15 | 6.15 | 6.15 | 6.15 | -27.52 | - |
02 Jan 2024 | 6.10 | 6.10 | 6.10 | 6.10 | -27.30 | - |
29 Dec 2023 | 6.10 | 6.10 | 6.10 | 6.10 | -27.30 | - |
28 Dec 2023 | 6.20 | 6.20 | 6.20 | 6.20 | -27.74 | - |
27 Dec 2023 | 6.30 | 6.30 | 6.30 | 6.30 | -28.19 | - |
22 Dec 2023 | 6.15 | 6.15 | 6.15 | 6.15 | -27.52 | - |
21 Dec 2023 | 5.95 | 5.95 | 5.95 | 5.95 | -26.63 | - |
20 Dec 2023 | 6.00 | 6.00 | 6.00 | 6.00 | -26.85 | - |
19 Dec 2023 | 5.90 | 5.90 | 5.90 | 5.90 | -26.40 | - |
18 Dec 2023 | 5.95 | 5.95 | 5.95 | 5.95 | -26.63 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |