Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Apr 2024 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | 1,800 |
22 Apr 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 900 |
19 Apr 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 5,000 |
18 Apr 2024 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | 1,700 |
17 Apr 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - |
16 Apr 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - |
15 Apr 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 100 |
12 Apr 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 600 |
11 Apr 2024 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | - |
10 Apr 2024 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | - |
09 Apr 2024 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | - |
08 Apr 2024 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | - |
05 Apr 2024 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | - |
04 Apr 2024 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | - |
03 Apr 2024 | 7.95 | 8.09 | 7.95 | 8.09 | 8.09 | 4,500 |
02 Apr 2024 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | 300 |
01 Apr 2024 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | - |
28 Mar 2024 | 8.25 | 8.28 | 8.17 | 8.17 | 8.17 | 2,500 |
27 Mar 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 900 |
26 Mar 2024 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | - |
25 Mar 2024 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | - |
22 Mar 2024 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | 1,100 |
21 Mar 2024 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | 200 |
20 Mar 2024 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | 3,200 |
19 Mar 2024 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | 9,100 |
18 Mar 2024 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | - |
15 Mar 2024 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | - |
14 Mar 2024 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | - |
13 Mar 2024 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | 1,400 |
12 Mar 2024 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | 5,700 |
11 Mar 2024 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | 400 |
08 Mar 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - |
07 Mar 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - |
06 Mar 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - |
05 Mar 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - |
04 Mar 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 100 |
01 Mar 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 5,300 |
29 Feb 2024 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | - |
28 Feb 2024 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | 400 |
27 Feb 2024 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | - |
26 Feb 2024 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | - |
23 Feb 2024 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | - |
22 Feb 2024 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | 1,500 |
22 Feb 2024 | 0.118 Dividend | |||||
21 Feb 2024 | 8.08 | 8.08 | 8.08 | 8.08 | 7.96 | - |
20 Feb 2024 | 8.08 | 8.08 | 8.08 | 8.08 | 7.96 | - |
16 Feb 2024 | 8.08 | 8.08 | 8.08 | 8.08 | 7.96 | 300 |
15 Feb 2024 | 7.77 | 7.77 | 7.77 | 7.77 | 7.66 | - |
14 Feb 2024 | 7.77 | 7.77 | 7.77 | 7.77 | 7.66 | 400 |
13 Feb 2024 | 7.86 | 7.86 | 7.86 | 7.86 | 7.75 | 200 |
12 Feb 2024 | 7.97 | 7.97 | 7.97 | 7.97 | 7.86 | - |
09 Feb 2024 | 7.97 | 7.97 | 7.97 | 7.97 | 7.86 | 43,700 |
08 Feb 2024 | 8.23 | 8.23 | 8.23 | 8.23 | 8.10 | - |
07 Feb 2024 | 8.23 | 8.23 | 8.23 | 8.23 | 8.10 | - |
06 Feb 2024 | 8.23 | 8.23 | 8.23 | 8.23 | 8.10 | - |
05 Feb 2024 | 8.31 | 8.31 | 8.23 | 8.23 | 8.10 | 5,300 |
02 Feb 2024 | 8.34 | 8.34 | 8.34 | 8.34 | 8.22 | - |
01 Feb 2024 | 8.34 | 8.34 | 8.34 | 8.34 | 8.22 | 300 |
31 Jan 2024 | 8.78 | 8.78 | 8.78 | 8.78 | 8.65 | 200 |
30 Jan 2024 | 8.82 | 8.82 | 8.82 | 8.82 | 8.69 | - |
29 Jan 2024 | 8.82 | 8.82 | 8.82 | 8.82 | 8.69 | - |
26 Jan 2024 | 8.82 | 8.82 | 8.82 | 8.82 | 8.69 | - |
25 Jan 2024 | 8.82 | 8.82 | 8.82 | 8.82 | 8.69 | - |
24 Jan 2024 | 8.82 | 8.82 | 8.82 | 8.82 | 8.69 | - |
23 Jan 2024 | 8.82 | 8.82 | 8.82 | 8.82 | 8.69 | - |
22 Jan 2024 | 8.82 | 8.82 | 8.82 | 8.82 | 8.69 | - |
19 Jan 2024 | 8.82 | 8.82 | 8.82 | 8.82 | 8.69 | - |
18 Jan 2024 | 8.82 | 8.82 | 8.82 | 8.82 | 8.69 | - |
17 Jan 2024 | 8.82 | 8.82 | 8.82 | 8.82 | 8.69 | - |
16 Jan 2024 | 8.82 | 8.82 | 8.82 | 8.82 | 8.69 | - |
12 Jan 2024 | 8.82 | 8.82 | 8.82 | 8.82 | 8.69 | 4,600 |
11 Jan 2024 | 8.68 | 8.68 | 8.68 | 8.68 | 8.55 | - |
10 Jan 2024 | 8.68 | 8.68 | 8.68 | 8.68 | 8.55 | - |
09 Jan 2024 | 8.68 | 8.68 | 8.68 | 8.68 | 8.55 | - |
08 Jan 2024 | 8.68 | 8.68 | 8.68 | 8.68 | 8.55 | - |
05 Jan 2024 | 8.91 | 8.91 | 8.68 | 8.68 | 8.55 | 5,200 |
04 Jan 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 8.97 | - |
03 Jan 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 8.97 | - |
02 Jan 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 8.97 | - |
29 Dec 2023 | 9.10 | 9.10 | 9.10 | 9.10 | 8.97 | - |
28 Dec 2023 | 9.10 | 9.10 | 9.10 | 9.10 | 8.97 | - |
27 Dec 2023 | 9.10 | 9.10 | 9.10 | 9.10 | 8.97 | - |
26 Dec 2023 | 9.10 | 9.10 | 9.10 | 9.10 | 8.97 | - |
22 Dec 2023 | 9.10 | 9.10 | 9.10 | 9.10 | 8.97 | - |
21 Dec 2023 | 9.10 | 9.10 | 9.10 | 9.10 | 8.97 | 100 |
20 Dec 2023 | 9.32 | 9.32 | 9.32 | 9.32 | 9.18 | - |
19 Dec 2023 | 9.03 | 9.32 | 9.03 | 9.32 | 9.18 | 1,400 |
18 Dec 2023 | 9.05 | 9.05 | 8.88 | 8.88 | 8.75 | 14,200 |
15 Dec 2023 | 8.85 | 8.85 | 8.85 | 8.85 | 8.72 | - |
14 Dec 2023 | 9.09 | 9.09 | 8.85 | 8.85 | 8.72 | 1,900 |
13 Dec 2023 | 8.18 | 8.18 | 8.18 | 8.18 | 8.06 | 1,000 |
12 Dec 2023 | 7.87 | 7.87 | 7.87 | 7.87 | 7.76 | - |
11 Dec 2023 | 7.87 | 7.87 | 7.87 | 7.87 | 7.76 | - |
08 Dec 2023 | 7.87 | 7.87 | 7.87 | 7.87 | 7.76 | - |
07 Dec 2023 | 7.87 | 7.87 | 7.87 | 7.87 | 7.76 | 1,300 |
06 Dec 2023 | 7.87 | 7.87 | 7.87 | 7.87 | 7.76 | - |
05 Dec 2023 | 7.87 | 7.87 | 7.87 | 7.87 | 7.76 | - |
04 Dec 2023 | 7.87 | 7.87 | 7.87 | 7.87 | 7.76 | 3,200 |
01 Dec 2023 | 8.25 | 8.25 | 8.25 | 8.25 | 8.13 | - |
30 Nov 2023 | 8.25 | 8.25 | 8.25 | 8.25 | 8.13 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |