Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 May 2024 | 9.12 | 9.24 | 9.12 | 9.24 | 9.24 | 2,250 |
22 May 2024 | 9.02 | 9.15 | 9.02 | 9.15 | 9.15 | - |
21 May 2024 | 9.02 | 9.02 | 9.00 | 9.00 | 9.00 | - |
20 May 2024 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | - |
17 May 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 200 |
16 May 2024 | 9.05 | 9.05 | 9.00 | 9.00 | 9.00 | - |
15 May 2024 | 9.35 | 9.59 | 9.35 | 9.59 | 9.59 | 1,000 |
14 May 2024 | 9.37 | 9.42 | 9.37 | 9.42 | 9.42 | - |
13 May 2024 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | - |
10 May 2024 | 9.36 | 9.49 | 9.36 | 9.49 | 9.49 | - |
09 May 2024 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | - |
08 May 2024 | 9.19 | 9.21 | 9.19 | 9.21 | 9.21 | - |
07 May 2024 | 9.28 | 9.33 | 9.28 | 9.33 | 9.33 | - |
06 May 2024 | 9.18 | 9.20 | 9.18 | 9.20 | 9.20 | 142 |
03 May 2024 | 9.20 | 9.23 | 9.20 | 9.23 | 9.23 | - |
02 May 2024 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | - |
30 Apr 2024 | 9.29 | 9.29 | 9.20 | 9.20 | 9.20 | - |
29 Apr 2024 | 9.25 | 9.25 | 9.17 | 9.17 | 9.17 | - |
26 Apr 2024 | 9.15 | 9.17 | 9.15 | 9.17 | 9.17 | - |
25 Apr 2024 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | - |
24 Apr 2024 | 9.34 | 9.34 | 9.33 | 9.33 | 9.33 | - |
23 Apr 2024 | 9.30 | 9.35 | 9.30 | 9.35 | 9.35 | - |
22 Apr 2024 | 9.23 | 9.49 | 9.23 | 9.31 | 9.31 | 50 |
19 Apr 2024 | 9.04 | 9.04 | 8.97 | 8.97 | 8.97 | - |
18 Apr 2024 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | - |
17 Apr 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - |
16 Apr 2024 | 9.15 | 9.15 | 9.08 | 9.08 | 9.08 | 341 |
15 Apr 2024 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | - |
12 Apr 2024 | 9.34 | 9.46 | 9.34 | 9.46 | 9.46 | 341 |
11 Apr 2024 | 9.40 | 9.67 | 9.40 | 9.43 | 9.43 | 10 |
10 Apr 2024 | 9.21 | 9.21 | 9.18 | 9.18 | 9.18 | - |
09 Apr 2024 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | - |
08 Apr 2024 | 9.29 | 9.62 | 9.29 | 9.62 | 9.62 | 1,000 |
05 Apr 2024 | 9.18 | 9.22 | 9.18 | 9.22 | 9.22 | - |
04 Apr 2024 | 9.30 | 9.30 | 9.25 | 9.25 | 9.25 | - |
03 Apr 2024 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | - |
02 Apr 2024 | 9.08 | 9.09 | 9.05 | 9.05 | 9.05 | 3,243 |
28 Mar 2024 | 9.31 | 9.33 | 9.31 | 9.33 | 9.33 | - |
28 Mar 2024 | 20.5 Dividend | |||||
27 Mar 2024 | 9.51 | 9.51 | 9.51 | 9.51 | -10.99 | - |
26 Mar 2024 | 9.43 | 9.51 | 9.43 | 9.51 | -10.99 | - |
25 Mar 2024 | 9.53 | 9.61 | 9.53 | 9.61 | -11.10 | - |
22 Mar 2024 | 9.64 | 9.87 | 9.62 | 9.62 | -11.11 | 1,000 |
21 Mar 2024 | 9.40 | 9.54 | 9.40 | 9.54 | -11.02 | - |
20 Mar 2024 | 9.18 | 9.26 | 9.18 | 9.26 | -10.70 | - |
19 Mar 2024 | 9.18 | 9.22 | 9.18 | 9.22 | -10.65 | - |
18 Mar 2024 | 9.74 | 9.74 | 9.34 | 9.34 | -10.79 | 21 |
15 Mar 2024 | 9.21 | 9.41 | 9.21 | 9.24 | -10.68 | 400 |
14 Mar 2024 | 9.15 | 9.41 | 9.15 | 9.31 | -10.76 | 5,000 |
13 Mar 2024 | 9.36 | 9.37 | 9.36 | 9.37 | -10.83 | - |
12 Mar 2024 | 9.36 | 9.48 | 9.36 | 9.48 | -10.95 | - |
11 Mar 2024 | 9.71 | 9.71 | 9.55 | 9.55 | -11.04 | 1,000 |
08 Mar 2024 | 9.96 | 10.17 | 9.87 | 9.87 | -11.40 | 3,883 |
07 Mar 2024 | 9.82 | 9.89 | 9.82 | 9.89 | -11.43 | 3,000 |
06 Mar 2024 | 9.69 | 9.76 | 9.69 | 9.76 | -11.28 | - |
05 Mar 2024 | 9.65 | 9.70 | 9.60 | 9.60 | -11.09 | 2,000 |
04 Mar 2024 | 9.50 | 9.50 | 9.50 | 9.50 | -10.97 | - |
01 Mar 2024 | 9.56 | 9.59 | 9.56 | 9.59 | -11.08 | - |
29 Feb 2024 | 9.64 | 9.64 | 9.50 | 9.50 | -10.98 | 150 |
28 Feb 2024 | 9.40 | 9.40 | 9.35 | 9.35 | -10.81 | - |
27 Feb 2024 | 9.37 | 9.47 | 9.36 | 9.36 | -10.82 | 300 |
26 Feb 2024 | 9.18 | 9.44 | 9.18 | 9.44 | -10.90 | 735 |
23 Feb 2024 | 9.19 | 9.27 | 9.16 | 9.16 | -10.58 | 2 |
22 Feb 2024 | 9.13 | 9.30 | 9.13 | 9.20 | -10.63 | 32,037 |
21 Feb 2024 | 9.06 | 9.06 | 8.98 | 8.98 | -10.38 | 1,000 |
20 Feb 2024 | 9.09 | 9.09 | 9.02 | 9.02 | -10.42 | - |
19 Feb 2024 | 8.96 | 9.32 | 8.96 | 9.05 | -10.46 | 970 |
16 Feb 2024 | 8.77 | 8.77 | 8.75 | 8.75 | -10.11 | - |
15 Feb 2024 | 8.60 | 8.66 | 8.60 | 8.66 | -10.01 | - |
14 Feb 2024 | 8.65 | 8.69 | 8.65 | 8.69 | -10.04 | - |
13 Feb 2024 | 8.65 | 8.65 | 8.54 | 8.54 | -9.87 | - |
12 Feb 2024 | 8.56 | 8.65 | 8.56 | 8.65 | -10.00 | - |
09 Feb 2024 | 8.51 | 8.62 | 8.51 | 8.62 | -9.96 | - |
08 Feb 2024 | 8.51 | 8.51 | 8.43 | 8.43 | -9.74 | - |
07 Feb 2024 | 8.68 | 8.73 | 8.68 | 8.73 | -10.09 | - |
06 Feb 2024 | 8.64 | 8.64 | 8.64 | 8.64 | -9.98 | - |
05 Feb 2024 | 8.89 | 8.89 | 8.89 | 8.89 | -10.27 | - |
02 Feb 2024 | 8.57 | 8.58 | 8.52 | 8.52 | -9.85 | 2,784 |
01 Feb 2024 | 8.73 | 8.73 | 8.65 | 8.65 | -10.00 | - |
31 Jan 2024 | 8.52 | 8.55 | 8.52 | 8.55 | -9.88 | - |
30 Jan 2024 | 8.43 | 8.65 | 8.43 | 8.44 | -9.76 | 490 |
29 Jan 2024 | 8.46 | 8.47 | 8.46 | 8.47 | -9.78 | - |
26 Jan 2024 | 8.50 | 8.51 | 8.50 | 8.51 | -9.83 | 1,500 |
25 Jan 2024 | 8.48 | 8.55 | 8.48 | 8.55 | -9.88 | 6 |
24 Jan 2024 | 8.59 | 8.62 | 8.53 | 8.53 | -9.86 | 150 |
23 Jan 2024 | 8.01 | 8.04 | 8.01 | 8.04 | -9.29 | - |
22 Jan 2024 | 7.99 | 8.22 | 7.99 | 8.22 | -9.50 | 1,822 |
19 Jan 2024 | 7.91 | 7.98 | 7.91 | 7.98 | -9.22 | - |
18 Jan 2024 | 7.99 | 8.08 | 7.99 | 8.08 | -9.33 | - |
17 Jan 2024 | 7.93 | 7.93 | 7.89 | 7.89 | -9.11 | - |
16 Jan 2024 | 7.94 | 8.12 | 7.94 | 7.99 | -9.23 | 1,250 |
15 Jan 2024 | 8.02 | 8.27 | 8.02 | 8.11 | -9.38 | 4,000 |
12 Jan 2024 | 7.93 | 8.10 | 7.93 | 8.10 | -9.36 | - |
11 Jan 2024 | 8.12 | 8.16 | 8.03 | 8.03 | -9.29 | 1,000 |
10 Jan 2024 | 7.85 | 7.89 | 7.85 | 7.89 | -9.11 | - |
09 Jan 2024 | 7.86 | 7.87 | 7.86 | 7.87 | -9.09 | - |
08 Jan 2024 | 7.94 | 8.20 | 7.93 | 8.20 | -9.48 | 1,401 |
05 Jan 2024 | 7.82 | 7.87 | 7.82 | 7.87 | -9.09 | - |
04 Jan 2024 | 7.70 | 7.70 | 7.70 | 7.70 | -8.90 | - |
03 Jan 2024 | 7.65 | 7.65 | 7.64 | 7.64 | -8.82 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |