Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Apr 2024 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | - |
22 Apr 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - |
19 Apr 2024 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | - |
18 Apr 2024 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | - |
17 Apr 2024 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | - |
16 Apr 2024 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | - |
15 Apr 2024 | 9.35 | 9.35 | 9.34 | 9.34 | 9.34 | - |
12 Apr 2024 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | - |
11 Apr 2024 | 9.43 | 9.47 | 9.43 | 9.47 | 9.47 | 2,000 |
10 Apr 2024 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | - |
09 Apr 2024 | 9.32 | 9.43 | 9.32 | 9.43 | 9.43 | 659 |
08 Apr 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - |
05 Apr 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 300 |
04 Apr 2024 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | - |
03 Apr 2024 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | - |
02 Apr 2024 | 9.13 | 9.15 | 9.13 | 9.15 | 9.15 | - |
28 Mar 2024 | 9.34 | 9.37 | 9.34 | 9.37 | 9.37 | - |
28 Mar 2024 | 20.5 Dividend | |||||
27 Mar 2024 | 9.42 | 9.42 | 9.42 | 9.42 | -11.08 | - |
26 Mar 2024 | 9.49 | 9.60 | 9.49 | 9.60 | -11.29 | 392 |
25 Mar 2024 | 9.57 | 9.57 | 9.57 | 9.57 | -11.26 | - |
22 Mar 2024 | 9.69 | 10.08 | 9.69 | 10.08 | -11.86 | 300 |
21 Mar 2024 | 9.45 | 9.45 | 9.45 | 9.45 | -11.11 | - |
20 Mar 2024 | 9.24 | 9.24 | 9.24 | 9.24 | -10.87 | - |
19 Mar 2024 | 9.26 | 9.28 | 9.26 | 9.28 | -10.92 | 916 |
18 Mar 2024 | 9.39 | 9.39 | 9.39 | 9.39 | -11.05 | - |
15 Mar 2024 | 9.25 | 9.25 | 9.25 | 9.25 | -10.89 | - |
14 Mar 2024 | 9.25 | 9.25 | 9.25 | 9.25 | -10.88 | - |
13 Mar 2024 | 9.43 | 9.43 | 9.43 | 9.43 | -11.10 | - |
12 Mar 2024 | 9.44 | 9.56 | 9.44 | 9.56 | -11.25 | 100 |
11 Mar 2024 | 9.86 | 9.86 | 9.86 | 9.86 | -11.60 | 15 |
08 Mar 2024 | 10.14 | 10.19 | 9.99 | 10.19 | -11.99 | 307 |
07 Mar 2024 | 9.90 | 10.04 | 9.90 | 10.04 | -11.81 | - |
06 Mar 2024 | 9.72 | 9.72 | 9.72 | 9.72 | -11.44 | - |
05 Mar 2024 | 9.71 | 9.71 | 9.71 | 9.71 | -11.42 | - |
04 Mar 2024 | 9.57 | 9.57 | 9.57 | 9.57 | -11.26 | - |
01 Mar 2024 | 9.60 | 9.71 | 9.60 | 9.70 | -11.42 | 1,016 |
29 Feb 2024 | 9.45 | 9.45 | 9.45 | 9.45 | -11.12 | - |
28 Feb 2024 | 9.18 | 9.18 | 9.18 | 9.18 | -10.80 | - |
27 Feb 2024 | 9.34 | 9.41 | 9.34 | 9.41 | -11.07 | 2,000 |
26 Feb 2024 | 9.26 | 9.26 | 9.26 | 9.26 | -10.89 | - |
23 Feb 2024 | 9.16 | 9.16 | 9.16 | 9.16 | -10.78 | - |
22 Feb 2024 | 9.10 | 9.23 | 9.10 | 9.23 | -10.87 | 7,500 |
21 Feb 2024 | 9.05 | 9.05 | 9.05 | 9.05 | -10.65 | - |
20 Feb 2024 | 9.14 | 9.14 | 9.14 | 9.14 | -10.75 | - |
19 Feb 2024 | 9.21 | 9.21 | 9.21 | 9.21 | -10.83 | 1,000 |
16 Feb 2024 | 8.88 | 8.88 | 8.88 | 8.88 | -10.45 | - |
15 Feb 2024 | 8.66 | 8.66 | 8.66 | 8.66 | -10.19 | - |
14 Feb 2024 | 8.69 | 8.69 | 8.69 | 8.69 | -10.23 | - |
13 Feb 2024 | 8.61 | 8.61 | 8.61 | 8.61 | -10.13 | - |
12 Feb 2024 | 8.48 | 8.48 | 8.48 | 8.48 | -9.97 | - |
09 Feb 2024 | 8.57 | 8.57 | 8.57 | 8.57 | -10.09 | - |
08 Feb 2024 | 8.59 | 8.59 | 8.59 | 8.59 | -10.10 | - |
07 Feb 2024 | 8.74 | 8.74 | 8.74 | 8.74 | -10.29 | - |
06 Feb 2024 | 8.70 | 8.70 | 8.70 | 8.70 | -10.24 | - |
05 Feb 2024 | 8.93 | 9.15 | 8.93 | 9.02 | -10.62 | 7,862 |
02 Feb 2024 | 8.66 | 8.66 | 8.66 | 8.66 | -10.19 | - |
01 Feb 2024 | 8.68 | 8.68 | 8.68 | 8.68 | -10.22 | - |
31 Jan 2024 | 8.58 | 8.58 | 8.58 | 8.58 | -10.09 | - |
30 Jan 2024 | 8.53 | 8.53 | 8.53 | 8.53 | -10.03 | - |
29 Jan 2024 | 8.39 | 8.39 | 8.39 | 8.39 | -9.87 | - |
26 Jan 2024 | 8.35 | 8.35 | 8.35 | 8.35 | -9.82 | - |
25 Jan 2024 | 8.55 | 8.74 | 8.55 | 8.74 | -10.29 | 1,500 |
24 Jan 2024 | 8.50 | 8.50 | 8.50 | 8.50 | -10.00 | - |
23 Jan 2024 | 8.10 | 8.10 | 8.07 | 8.07 | -9.49 | 6,000 |
22 Jan 2024 | 8.05 | 8.16 | 8.05 | 8.16 | -9.60 | 1,800 |
19 Jan 2024 | 7.97 | 7.97 | 7.97 | 7.97 | -9.37 | - |
18 Jan 2024 | 8.04 | 8.04 | 8.04 | 8.04 | -9.46 | - |
17 Jan 2024 | 7.99 | 7.99 | 7.99 | 7.99 | -9.40 | - |
16 Jan 2024 | 8.08 | 8.08 | 8.08 | 8.08 | -9.51 | 7 |
15 Jan 2024 | 8.21 | 8.21 | 8.21 | 8.21 | -9.66 | 900 |
12 Jan 2024 | 7.92 | 7.92 | 7.92 | 7.92 | -9.31 | - |
11 Jan 2024 | 8.01 | 8.11 | 8.01 | 8.11 | -9.54 | 1,000 |
10 Jan 2024 | 7.92 | 7.92 | 7.92 | 7.92 | -9.31 | - |
09 Jan 2024 | 7.93 | 7.93 | 7.93 | 7.93 | -9.34 | - |
08 Jan 2024 | 7.84 | 7.84 | 7.84 | 7.84 | -9.22 | - |
05 Jan 2024 | 7.87 | 7.92 | 7.87 | 7.92 | -9.31 | 145 |
04 Jan 2024 | 7.75 | 7.75 | 7.75 | 7.75 | -9.12 | - |
03 Jan 2024 | 7.74 | 7.74 | 7.74 | 7.74 | -9.10 | - |
02 Jan 2024 | 7.71 | 7.71 | 7.71 | 7.71 | -9.08 | - |
29 Dec 2023 | 7.70 | 7.70 | 7.70 | 7.70 | -9.06 | 151 |
28 Dec 2023 | 7.62 | 7.71 | 7.62 | 7.71 | -9.07 | 1,000 |
27 Dec 2023 | 7.62 | 7.62 | 7.59 | 7.59 | -8.93 | 499 |
22 Dec 2023 | 7.71 | 7.71 | 7.71 | 7.71 | -9.08 | - |
21 Dec 2023 | 7.52 | 7.52 | 7.52 | 7.52 | -8.85 | - |
20 Dec 2023 | 7.49 | 7.56 | 7.47 | 7.47 | -8.79 | 1,684 |
19 Dec 2023 | 7.51 | 7.59 | 7.51 | 7.56 | -8.90 | 11,000 |
18 Dec 2023 | 7.64 | 7.80 | 7.64 | 7.80 | -9.18 | 1,650 |
15 Dec 2023 | 7.68 | 7.75 | 7.68 | 7.75 | -9.12 | 3,200 |
14 Dec 2023 | 7.90 | 7.90 | 7.90 | 7.90 | -9.29 | - |
13 Dec 2023 | 8.03 | 8.12 | 8.03 | 8.12 | -9.55 | 1,250 |
12 Dec 2023 | 7.99 | 7.99 | 7.99 | 7.99 | -9.40 | - |
11 Dec 2023 | 8.11 | 8.11 | 8.11 | 8.11 | -9.55 | - |
08 Dec 2023 | 8.05 | 8.05 | 8.05 | 8.05 | -9.48 | - |
07 Dec 2023 | 7.92 | 7.92 | 7.92 | 7.92 | -9.32 | - |
06 Dec 2023 | 7.78 | 7.78 | 7.78 | 7.78 | -9.16 | - |
05 Dec 2023 | 7.70 | 7.70 | 7.70 | 7.70 | -9.06 | - |
04 Dec 2023 | 7.74 | 7.84 | 7.74 | 7.83 | -9.22 | 3,500 |
01 Dec 2023 | 7.82 | 7.82 | 7.82 | 7.82 | -9.20 | - |
30 Nov 2023 | 7.66 | 7.66 | 7.66 | 7.66 | -9.02 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |