Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 Apr 2024 | 8.31 | 8.38 | 8.28 | 8.38 | 8.38 | 2,097 |
16 Apr 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 400 |
15 Apr 2024 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | 4,800 |
12 Apr 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 300 |
11 Apr 2024 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | 600 |
10 Apr 2024 | 8.88 | 8.88 | 8.56 | 8.60 | 8.60 | 2,700 |
09 Apr 2024 | 8.62 | 8.62 | 8.59 | 8.59 | 8.59 | 1,200 |
08 Apr 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 100 |
05 Apr 2024 | 8.06 | 8.09 | 8.06 | 8.09 | 8.09 | 800 |
04 Apr 2024 | 8.53 | 8.53 | 8.35 | 8.36 | 8.36 | 800 |
03 Apr 2024 | 8.25 | 8.29 | 8.25 | 8.28 | 8.28 | 1,700 |
02 Apr 2024 | 8.50 | 8.73 | 8.41 | 8.73 | 8.73 | 5,200 |
01 Apr 2024 | 8.00 | 8.00 | 7.85 | 7.97 | 7.97 | 1,000 |
28 Mar 2024 | 8.29 | 8.29 | 8.10 | 8.16 | 8.16 | 1,200 |
27 Mar 2024 | 8.15 | 8.15 | 7.96 | 8.04 | 8.04 | 456,200 |
26 Mar 2024 | 8.04 | 8.23 | 8.04 | 8.23 | 8.23 | 1,100 |
25 Mar 2024 | 8.25 | 8.26 | 8.13 | 8.26 | 8.26 | 600 |
22 Mar 2024 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | - |
21 Mar 2024 | 8.41 | 8.41 | 8.18 | 8.32 | 8.32 | 500 |
20 Mar 2024 | 8.10 | 8.15 | 8.10 | 8.13 | 8.13 | 400 |
19 Mar 2024 | 7.90 | 7.91 | 7.90 | 7.91 | 7.91 | 300 |
18 Mar 2024 | 7.72 | 7.76 | 7.60 | 7.76 | 7.76 | 2,200 |
15 Mar 2024 | 7.50 | 7.53 | 7.44 | 7.53 | 7.53 | 1,600 |
14 Mar 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - |
14 Mar 2024 | 0.42 Dividend | |||||
13 Mar 2024 | 8.58 | 8.60 | 8.58 | 8.60 | 8.18 | 1,300 |
12 Mar 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.28 | - |
11 Mar 2024 | 8.69 | 8.70 | 8.63 | 8.70 | 8.28 | 2,400 |
08 Mar 2024 | 9.24 | 9.31 | 9.24 | 9.31 | 8.86 | 900 |
07 Mar 2024 | 9.56 | 9.56 | 9.56 | 9.56 | 9.09 | 100 |
06 Mar 2024 | 9.52 | 9.52 | 9.52 | 9.52 | 9.06 | 100 |
05 Mar 2024 | 9.36 | 9.36 | 9.25 | 9.25 | 8.80 | 2,000 |
04 Mar 2024 | 9.19 | 9.19 | 9.19 | 9.19 | 8.74 | 200 |
01 Mar 2024 | 9.32 | 9.36 | 9.32 | 9.36 | 8.90 | 2,400 |
29 Feb 2024 | 9.43 | 9.43 | 9.43 | 9.43 | 8.97 | - |
28 Feb 2024 | 9.43 | 9.43 | 9.43 | 9.43 | 8.97 | 34,900 |
27 Feb 2024 | 9.44 | 9.44 | 9.44 | 9.44 | 8.98 | 300 |
26 Feb 2024 | 9.23 | 9.23 | 9.23 | 9.23 | 8.78 | - |
23 Feb 2024 | 9.40 | 9.40 | 9.23 | 9.23 | 8.78 | 1,100 |
22 Feb 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 8.75 | 100 |
21 Feb 2024 | 9.05 | 9.31 | 9.05 | 9.20 | 8.75 | 5,900 |
20 Feb 2024 | 9.79 | 9.79 | 9.79 | 9.79 | 9.31 | 200 |
16 Feb 2024 | 9.78 | 9.78 | 9.78 | 9.78 | 9.30 | 300 |
15 Feb 2024 | 9.60 | 9.62 | 9.58 | 9.62 | 9.15 | 1,700 |
14 Feb 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.04 | 500 |
13 Feb 2024 | 9.52 | 9.52 | 9.52 | 9.52 | 9.06 | 300 |
12 Feb 2024 | 9.75 | 9.79 | 9.75 | 9.79 | 9.31 | 1,800 |
09 Feb 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.08 | 200 |
08 Feb 2024 | 9.72 | 9.72 | 9.31 | 9.31 | 8.86 | 600 |
07 Feb 2024 | 9.76 | 9.78 | 9.76 | 9.78 | 9.30 | 400 |
06 Feb 2024 | 9.78 | 9.78 | 9.78 | 9.78 | 9.30 | 100 |
05 Feb 2024 | 9.64 | 9.73 | 9.54 | 9.54 | 9.07 | 900 |
02 Feb 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 9.61 | - |
01 Feb 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 9.61 | 800 |
31 Jan 2024 | 10.09 | 10.09 | 10.09 | 10.09 | 9.60 | - |
30 Jan 2024 | 10.09 | 10.09 | 10.09 | 10.09 | 9.60 | 200 |
29 Jan 2024 | 10.07 | 10.07 | 10.07 | 10.07 | 9.58 | - |
26 Jan 2024 | 10.34 | 10.34 | 10.07 | 10.07 | 9.58 | 400 |
25 Jan 2024 | 9.93 | 9.93 | 9.93 | 9.93 | 9.45 | - |
24 Jan 2024 | 10.05 | 10.05 | 9.93 | 9.93 | 9.45 | 10,300 |
23 Jan 2024 | 9.25 | 9.30 | 9.13 | 9.13 | 8.68 | 3,900 |
22 Jan 2024 | 9.21 | 9.21 | 9.21 | 9.21 | 8.76 | - |
19 Jan 2024 | 9.21 | 9.21 | 9.21 | 9.21 | 8.76 | - |
18 Jan 2024 | 9.50 | 9.50 | 9.21 | 9.21 | 8.76 | 2,000 |
17 Jan 2024 | 8.95 | 8.95 | 8.80 | 8.80 | 8.37 | 700 |
16 Jan 2024 | 9.37 | 9.37 | 9.29 | 9.30 | 8.85 | 500 |
12 Jan 2024 | 9.80 | 9.80 | 9.59 | 9.59 | 9.12 | 700 |
11 Jan 2024 | 9.88 | 9.88 | 9.88 | 9.88 | 9.40 | 400 |
10 Jan 2024 | 9.91 | 9.91 | 9.65 | 9.65 | 9.18 | 200 |
09 Jan 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 9.56 | 700 |
08 Jan 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 9.78 | - |
05 Jan 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 9.78 | 200 |
04 Jan 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 9.99 | - |
03 Jan 2024 | 10.34 | 10.50 | 10.34 | 10.50 | 9.99 | 1,800 |
02 Jan 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 10.56 | - |
29 Dec 2023 | 11.10 | 11.10 | 11.10 | 11.10 | 10.56 | - |
28 Dec 2023 | 11.10 | 11.10 | 11.10 | 11.10 | 10.56 | - |
27 Dec 2023 | 10.51 | 11.10 | 10.51 | 11.10 | 10.56 | 1,200 |
26 Dec 2023 | 10.76 | 10.76 | 10.76 | 10.76 | 10.23 | - |
22 Dec 2023 | 10.76 | 10.76 | 10.76 | 10.76 | 10.23 | 200 |
21 Dec 2023 | 10.66 | 10.70 | 10.66 | 10.70 | 10.18 | 200 |
20 Dec 2023 | 10.50 | 10.54 | 10.50 | 10.54 | 10.03 | 500 |
19 Dec 2023 | 10.63 | 10.70 | 10.63 | 10.70 | 10.18 | 2,300 |
18 Dec 2023 | 10.69 | 10.69 | 10.69 | 10.69 | 10.17 | 200 |
15 Dec 2023 | 10.79 | 10.79 | 10.48 | 10.61 | 10.09 | 1,100 |
14 Dec 2023 | 10.31 | 10.54 | 10.31 | 10.54 | 10.03 | 5,200 |
13 Dec 2023 | 10.00 | 10.00 | 10.00 | 10.00 | 9.51 | - |
12 Dec 2023 | 9.90 | 10.05 | 9.89 | 10.00 | 9.51 | 800 |
11 Dec 2023 | 10.01 | 10.01 | 10.01 | 10.01 | 9.52 | 200 |
08 Dec 2023 | 10.37 | 10.37 | 10.37 | 10.37 | 9.86 | 300 |
07 Dec 2023 | 10.50 | 10.58 | 10.50 | 10.58 | 10.06 | 600 |
06 Dec 2023 | 10.28 | 10.28 | 10.28 | 10.28 | 9.78 | - |
05 Dec 2023 | 10.62 | 10.62 | 10.28 | 10.28 | 9.78 | 1,000 |
04 Dec 2023 | 11.00 | 11.00 | 11.00 | 11.00 | 10.46 | - |
01 Dec 2023 | 10.80 | 11.00 | 10.80 | 11.00 | 10.46 | 2,200 |
30 Nov 2023 | 10.44 | 10.66 | 10.44 | 10.66 | 10.14 | 600 |
29 Nov 2023 | 10.98 | 10.98 | 10.67 | 10.71 | 10.19 | 16,600 |
28 Nov 2023 | 11.00 | 11.16 | 11.00 | 11.16 | 10.61 | 14,000 |
27 Nov 2023 | 10.85 | 11.03 | 10.65 | 10.85 | 10.32 | 34,800 |
24 Nov 2023 | 10.50 | 10.75 | 10.50 | 10.65 | 10.13 | 5,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |