Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 7 |
30 Apr 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - |
29 Apr 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
29 Apr 2024 | 0.403802 Dividend | |||||
26 Apr 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.15 | - |
25 Apr 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.10 | - |
24 Apr 2024 | 6.65 | 6.65 | 6.65 | 6.65 | 6.24 | - |
23 Apr 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.29 | - |
22 Apr 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.29 | - |
19 Apr 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.19 | - |
18 Apr 2024 | 6.65 | 6.65 | 6.65 | 6.65 | 6.24 | - |
17 Apr 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.33 | - |
16 Apr 2024 | 6.80 | 7.10 | 6.80 | 7.10 | 6.66 | 7 |
15 Apr 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.52 | - |
12 Apr 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 6.57 | - |
11 Apr 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 6.85 | - |
10 Apr 2024 | 7.40 | 7.40 | 7.30 | 7.30 | 6.85 | 425 |
09 Apr 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 6.90 | - |
08 Apr 2024 | 7.25 | 7.55 | 7.25 | 7.55 | 7.08 | 750 |
05 Apr 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 6.90 | - |
04 Apr 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 6.90 | - |
03 Apr 2024 | 7.55 | 7.65 | 7.55 | 7.65 | 7.18 | 581 |
02 Apr 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.08 | - |
28 Mar 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.08 | - |
27 Mar 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.23 | - |
26 Mar 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.23 | - |
25 Mar 2024 | 7.60 | 8.00 | 7.60 | 8.00 | 7.51 | 19 |
22 Mar 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.23 | - |
21 Mar 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.18 | - |
20 Mar 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 6.99 | - |
19 Mar 2024 | 7.55 | 7.70 | 7.55 | 7.70 | 7.23 | 250 |
18 Mar 2024 | 7.75 | 7.85 | 7.75 | 7.85 | 7.37 | 350 |
15 Mar 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.46 | - |
14 Mar 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.41 | - |
13 Mar 2024 | 7.90 | 8.25 | 7.90 | 8.10 | 7.60 | 1,606 |
12 Mar 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.27 | - |
11 Mar 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.32 | - |
08 Mar 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.37 | - |
07 Mar 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.41 | - |
06 Mar 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.46 | - |
05 Mar 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.46 | - |
04 Mar 2024 | 7.95 | 8.25 | 7.95 | 8.25 | 7.74 | 57 |
01 Mar 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.41 | - |
29 Feb 2024 | 8.00 | 8.20 | 8.00 | 8.20 | 7.69 | 35 |
28 Feb 2024 | 8.05 | 8.05 | 7.95 | 7.95 | 7.46 | 1 |
27 Feb 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.46 | - |
26 Feb 2024 | 8.25 | 8.25 | 7.95 | 7.95 | 7.46 | 6,600 |
23 Feb 2024 | 7.80 | 8.15 | 7.80 | 8.15 | 7.65 | 250 |
22 Feb 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.41 | - |
21 Feb 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 7.55 | - |
20 Feb 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.27 | - |
19 Feb 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.18 | 150 |
16 Feb 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.32 | - |
15 Feb 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.32 | - |
14 Feb 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.41 | - |
13 Feb 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.41 | - |
12 Feb 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.41 | - |
09 Feb 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.23 | - |
08 Feb 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.32 | - |
07 Feb 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.32 | - |
06 Feb 2024 | 7.35 | 7.90 | 7.35 | 7.90 | 7.41 | 1,000 |
05 Feb 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 6.90 | - |
02 Feb 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.04 | - |
01 Feb 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 6.90 | - |
31 Jan 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.04 | - |
30 Jan 2024 | 7.35 | 7.60 | 7.25 | 7.60 | 7.13 | 511 |
29 Jan 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 6.94 | - |
26 Jan 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 6.99 | - |
25 Jan 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 6.90 | - |
24 Jan 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 6.90 | 250 |
23 Jan 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 6.80 | - |
22 Jan 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.08 | - |
19 Jan 2024 | 7.70 | 7.90 | 7.70 | 7.70 | 7.23 | 1,150 |
18 Jan 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.23 | - |
17 Jan 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.23 | - |
16 Jan 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.41 | - |
15 Jan 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.23 | - |
12 Jan 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.23 | - |
11 Jan 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.23 | - |
10 Jan 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.04 | - |
09 Jan 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 6.94 | - |
08 Jan 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 6.94 | - |
05 Jan 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 6.99 | - |
04 Jan 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.04 | - |
03 Jan 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 6.90 | - |
02 Jan 2024 | 7.75 | 8.00 | 7.75 | 8.00 | 7.51 | 1,500 |
29 Dec 2023 | 8.10 | 8.10 | 7.75 | 7.75 | 7.27 | 403 |
28 Dec 2023 | 7.70 | 8.05 | 7.70 | 8.05 | 7.55 | 220 |
27 Dec 2023 | 7.50 | 7.50 | 7.50 | 7.50 | 7.04 | - |
22 Dec 2023 | 7.60 | 7.60 | 7.60 | 7.60 | 7.13 | 100 |
21 Dec 2023 | 7.50 | 7.50 | 7.50 | 7.50 | 7.04 | - |
20 Dec 2023 | 7.65 | 8.00 | 7.65 | 8.00 | 7.51 | 50 |
19 Dec 2023 | 7.70 | 7.70 | 7.70 | 7.70 | 7.23 | - |
18 Dec 2023 | 7.85 | 7.85 | 7.80 | 7.80 | 7.32 | 150 |
15 Dec 2023 | 7.55 | 7.55 | 7.55 | 7.55 | 7.08 | - |
14 Dec 2023 | 7.65 | 7.65 | 7.65 | 7.65 | 7.18 | - |
13 Dec 2023 | 7.40 | 7.40 | 7.40 | 7.40 | 6.94 | - |
12 Dec 2023 | 7.50 | 7.50 | 7.50 | 7.50 | 7.04 | - |
11 Dec 2023 | 7.55 | 7.55 | 7.55 | 7.55 | 7.08 | - |
08 Dec 2023 | 7.65 | 7.65 | 7.65 | 7.65 | 7.18 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |