Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
01 May 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
30 Apr 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
29 Apr 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
26 Apr 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
25 Apr 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
24 Apr 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
23 Apr 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
22 Apr 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
19 Apr 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 100 |
18 Apr 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
17 Apr 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 200 |
16 Apr 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
15 Apr 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
12 Apr 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
11 Apr 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 200 |
10 Apr 2024 | 9.55 | 9.55 | 8.19 | 8.19 | 8.19 | 5,000 |
09 Apr 2024 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | - |
08 Apr 2024 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | - |
05 Apr 2024 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | - |
04 Apr 2024 | 9.65 | 9.65 | 9.59 | 9.59 | 9.59 | 1,000 |
03 Apr 2024 | 9.55 | 9.60 | 9.55 | 9.60 | 9.60 | 400 |
02 Apr 2024 | 9.33 | 9.70 | 9.33 | 9.65 | 9.65 | 400 |
01 Apr 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - |
28 Mar 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - |
27 Mar 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - |
26 Mar 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - |
25 Mar 2024 | 9.00 | 9.05 | 9.00 | 9.05 | 9.05 | 300 |
22 Mar 2024 | 8.87 | 8.99 | 8.87 | 8.99 | 8.99 | 900 |
21 Mar 2024 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | 200 |
20 Mar 2024 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | - |
19 Mar 2024 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | - |
18 Mar 2024 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | - |
15 Mar 2024 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | - |
14 Mar 2024 | 8.80 | 8.88 | 8.80 | 8.88 | 8.88 | 200 |
13 Mar 2024 | 8.31 | 8.31 | 8.20 | 8.25 | 8.25 | 2,400 |
12 Mar 2024 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | - |
11 Mar 2024 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | 300 |
08 Mar 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 1,100 |
07 Mar 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
07 Mar 2024 | 0.06 Dividend | |||||
06 Mar 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.44 | - |
05 Mar 2024 | 8.52 | 8.52 | 8.50 | 8.50 | 8.44 | 1,300 |
04 Mar 2024 | 8.89 | 8.89 | 8.89 | 8.89 | 8.83 | - |
01 Mar 2024 | 8.89 | 8.89 | 8.89 | 8.89 | 8.83 | 100 |
29 Feb 2024 | 8.89 | 8.89 | 8.89 | 8.89 | 8.83 | - |
28 Feb 2024 | 8.89 | 8.89 | 8.89 | 8.89 | 8.83 | - |
27 Feb 2024 | 8.89 | 8.89 | 8.89 | 8.89 | 8.83 | - |
26 Feb 2024 | 8.89 | 8.89 | 8.89 | 8.89 | 8.83 | - |
23 Feb 2024 | 8.89 | 8.89 | 8.89 | 8.89 | 8.83 | - |
22 Feb 2024 | 8.89 | 8.89 | 8.89 | 8.89 | 8.83 | - |
21 Feb 2024 | 8.89 | 8.89 | 8.89 | 8.89 | 8.83 | - |
20 Feb 2024 | 8.89 | 8.89 | 8.89 | 8.89 | 8.83 | - |
16 Feb 2024 | 8.89 | 8.89 | 8.89 | 8.89 | 8.83 | 300 |
15 Feb 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 8.29 | - |
14 Feb 2024 | 8.66 | 8.66 | 8.35 | 8.35 | 8.29 | 1,600 |
13 Feb 2024 | 8.90 | 8.90 | 8.89 | 8.89 | 8.83 | 2,000 |
12 Feb 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.89 | - |
09 Feb 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.89 | - |
08 Feb 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.89 | - |
07 Feb 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.89 | - |
06 Feb 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.89 | - |
05 Feb 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.89 | - |
02 Feb 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.89 | 100 |
01 Feb 2024 | 8.75 | 8.95 | 8.75 | 8.95 | 8.89 | 500 |
31 Jan 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.84 | 200 |
30 Jan 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 8.94 | - |
29 Jan 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 8.94 | - |
26 Jan 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 8.94 | - |
25 Jan 2024 | 9.00 | 9.00 | 8.63 | 9.00 | 8.94 | 2,500 |
24 Jan 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 9.18 | 200 |
23 Jan 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.23 | - |
22 Jan 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.23 | 100 |
19 Jan 2024 | 9.38 | 9.38 | 9.35 | 9.35 | 9.28 | 400 |
18 Jan 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.53 | - |
17 Jan 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.53 | 600 |
16 Jan 2024 | 9.61 | 9.61 | 9.61 | 9.61 | 9.54 | - |
12 Jan 2024 | 9.61 | 9.61 | 9.61 | 9.61 | 9.54 | - |
11 Jan 2024 | 9.61 | 9.61 | 9.61 | 9.61 | 9.54 | - |
10 Jan 2024 | 9.61 | 9.61 | 9.61 | 9.61 | 9.54 | - |
09 Jan 2024 | 9.61 | 9.61 | 9.61 | 9.61 | 9.54 | 700 |
08 Jan 2024 | 9.63 | 9.63 | 9.63 | 9.63 | 9.56 | - |
05 Jan 2024 | 9.63 | 9.63 | 9.63 | 9.63 | 9.56 | - |
04 Jan 2024 | 10.25 | 10.25 | 9.63 | 9.63 | 9.56 | 2,100 |
03 Jan 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 9.93 | - |
02 Jan 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 9.93 | - |
29 Dec 2023 | 10.00 | 10.00 | 10.00 | 10.00 | 9.93 | - |
28 Dec 2023 | 10.00 | 10.00 | 10.00 | 10.00 | 9.93 | - |
27 Dec 2023 | 10.00 | 10.00 | 10.00 | 10.00 | 9.93 | - |
26 Dec 2023 | 10.00 | 10.00 | 10.00 | 10.00 | 9.93 | 100 |
22 Dec 2023 | 10.37 | 10.40 | 10.25 | 10.40 | 10.33 | 4,600 |
21 Dec 2023 | 9.62 | 9.62 | 9.62 | 9.62 | 9.55 | - |
20 Dec 2023 | 9.62 | 9.62 | 9.62 | 9.62 | 9.55 | - |
19 Dec 2023 | 9.62 | 9.62 | 9.62 | 9.62 | 9.55 | - |
18 Dec 2023 | 9.62 | 9.62 | 9.62 | 9.62 | 9.55 | - |
15 Dec 2023 | 9.62 | 9.62 | 9.62 | 9.62 | 9.55 | - |
14 Dec 2023 | 9.62 | 9.62 | 9.62 | 9.62 | 9.55 | - |
13 Dec 2023 | 9.62 | 9.62 | 9.62 | 9.62 | 9.55 | - |
12 Dec 2023 | 9.62 | 9.62 | 9.62 | 9.62 | 9.55 | - |
11 Dec 2023 | 9.65 | 9.65 | 9.62 | 9.62 | 9.55 | 400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |