Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | - |
25 Apr 2024 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | 100 |
24 Apr 2024 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | - |
23 Apr 2024 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | - |
22 Apr 2024 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | 500 |
19 Apr 2024 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | - |
18 Apr 2024 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | - |
17 Apr 2024 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | - |
16 Apr 2024 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | - |
15 Apr 2024 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | 200 |
12 Apr 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - |
11 Apr 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - |
10 Apr 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 20,000 |
09 Apr 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - |
08 Apr 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - |
05 Apr 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - |
04 Apr 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - |
03 Apr 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 400 |
02 Apr 2024 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | 300 |
01 Apr 2024 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | - |
28 Mar 2024 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | - |
28 Mar 2024 | 0.044 Dividend | |||||
27 Mar 2024 | 8.74 | 8.74 | 8.74 | 8.74 | 8.70 | - |
26 Mar 2024 | 8.74 | 8.74 | 8.74 | 8.74 | 8.70 | 100,100 |
25 Mar 2024 | 8.74 | 8.74 | 8.74 | 8.74 | 8.70 | - |
22 Mar 2024 | 8.74 | 8.74 | 8.74 | 8.74 | 8.70 | - |
21 Mar 2024 | 8.74 | 8.74 | 8.74 | 8.74 | 8.70 | 100,000 |
20 Mar 2024 | 7.80 | 8.74 | 7.80 | 8.74 | 8.70 | 500 |
19 Mar 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.81 | - |
18 Mar 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.81 | 3,700 |
15 Mar 2024 | 7.36 | 7.36 | 7.36 | 7.36 | 7.32 | - |
14 Mar 2024 | 7.36 | 7.36 | 7.36 | 7.36 | 7.32 | - |
13 Mar 2024 | 7.36 | 7.36 | 7.36 | 7.36 | 7.32 | 125,000 |
12 Mar 2024 | 7.36 | 7.36 | 7.36 | 7.36 | 7.32 | 700 |
11 Mar 2024 | 8.23 | 8.23 | 8.23 | 8.23 | 8.19 | - |
08 Mar 2024 | 8.23 | 8.23 | 8.23 | 8.23 | 8.19 | - |
07 Mar 2024 | 8.23 | 8.23 | 8.23 | 8.23 | 8.19 | 125,000 |
06 Mar 2024 | 8.25 | 8.25 | 8.23 | 8.23 | 8.19 | 1,200 |
05 Mar 2024 | 8.34 | 8.34 | 8.34 | 8.34 | 8.30 | - |
04 Mar 2024 | 8.34 | 8.34 | 8.34 | 8.34 | 8.30 | 400 |
01 Mar 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.86 | - |
29 Feb 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.86 | 400 |
28 Feb 2024 | 7.71 | 7.75 | 7.71 | 7.75 | 7.71 | 1,700 |
27 Feb 2024 | 7.77 | 7.77 | 7.77 | 7.77 | 7.73 | - |
26 Feb 2024 | 7.77 | 7.77 | 7.77 | 7.77 | 7.73 | - |
23 Feb 2024 | 7.77 | 7.77 | 7.77 | 7.77 | 7.73 | - |
22 Feb 2024 | 7.77 | 7.77 | 7.77 | 7.77 | 7.73 | - |
21 Feb 2024 | 7.70 | 7.77 | 7.70 | 7.77 | 7.73 | 80,100 |
20 Feb 2024 | 7.34 | 7.34 | 7.34 | 7.34 | 7.30 | - |
16 Feb 2024 | 7.34 | 7.34 | 7.34 | 7.34 | 7.30 | - |
15 Feb 2024 | 7.34 | 7.34 | 7.34 | 7.34 | 7.30 | - |
14 Feb 2024 | 7.34 | 7.34 | 7.34 | 7.34 | 7.30 | - |
13 Feb 2024 | 7.50 | 7.50 | 7.17 | 7.34 | 7.30 | 10,100 |
12 Feb 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.46 | - |
09 Feb 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.46 | - |
08 Feb 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.46 | - |
07 Feb 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.46 | 600 |
06 Feb 2024 | 7.42 | 7.42 | 7.42 | 7.42 | 7.38 | - |
05 Feb 2024 | 7.42 | 7.42 | 7.42 | 7.42 | 7.38 | - |
02 Feb 2024 | 7.42 | 7.42 | 7.42 | 7.42 | 7.38 | 1,100 |
01 Feb 2024 | 7.58 | 7.58 | 7.58 | 7.58 | 7.54 | 300 |
31 Jan 2024 | 7.37 | 7.37 | 7.37 | 7.37 | 7.33 | - |
30 Jan 2024 | 7.37 | 7.37 | 7.37 | 7.37 | 7.33 | - |
29 Jan 2024 | 7.37 | 7.37 | 7.37 | 7.37 | 7.33 | - |
26 Jan 2024 | 7.37 | 7.37 | 7.37 | 7.37 | 7.33 | - |
25 Jan 2024 | 7.37 | 7.37 | 7.37 | 7.37 | 7.33 | - |
24 Jan 2024 | 7.37 | 7.37 | 7.37 | 7.37 | 7.33 | - |
23 Jan 2024 | 7.37 | 7.37 | 7.37 | 7.37 | 7.33 | - |
22 Jan 2024 | 7.37 | 7.37 | 7.37 | 7.37 | 7.33 | - |
19 Jan 2024 | 7.37 | 7.37 | 7.37 | 7.37 | 7.33 | - |
18 Jan 2024 | 7.37 | 7.37 | 7.37 | 7.37 | 7.33 | - |
17 Jan 2024 | 7.40 | 7.40 | 7.36 | 7.37 | 7.33 | 5,500 |
16 Jan 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.26 | - |
12 Jan 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.26 | - |
11 Jan 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.26 | - |
10 Jan 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.26 | - |
09 Jan 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.26 | 200 |
08 Jan 2024 | 7.58 | 7.58 | 7.58 | 7.58 | 7.54 | 200 |
05 Jan 2024 | 7.11 | 7.11 | 7.11 | 7.11 | 7.07 | - |
04 Jan 2024 | 7.11 | 7.11 | 7.11 | 7.11 | 7.07 | - |
03 Jan 2024 | 7.11 | 7.11 | 7.11 | 7.11 | 7.07 | 5,700 |
02 Jan 2024 | 7.11 | 7.11 | 7.11 | 7.11 | 7.07 | 1,000 |
29 Dec 2023 | 7.11 | 7.11 | 7.11 | 7.11 | 7.07 | - |
28 Dec 2023 | 7.11 | 7.11 | 7.11 | 7.11 | 7.07 | 5,400 |
27 Dec 2023 | 7.38 | 7.38 | 7.38 | 7.38 | 7.34 | 500 |
26 Dec 2023 | 7.41 | 7.41 | 7.41 | 7.41 | 7.37 | - |
22 Dec 2023 | 7.41 | 7.41 | 7.41 | 7.41 | 7.37 | 200 |
21 Dec 2023 | 7.28 | 7.28 | 7.18 | 7.18 | 7.14 | 2,500 |
20 Dec 2023 | 6.99 | 6.99 | 6.99 | 6.99 | 6.95 | - |
19 Dec 2023 | 6.99 | 6.99 | 6.99 | 6.99 | 6.95 | 700 |
18 Dec 2023 | 6.99 | 6.99 | 6.99 | 6.99 | 6.95 | - |
15 Dec 2023 | 6.95 | 6.99 | 6.95 | 6.99 | 6.95 | 5,500 |
14 Dec 2023 | 6.95 | 6.95 | 6.95 | 6.95 | 6.92 | - |
13 Dec 2023 | 6.95 | 6.95 | 6.95 | 6.95 | 6.92 | - |
12 Dec 2023 | 6.95 | 6.95 | 6.95 | 6.95 | 6.92 | 31,500 |
11 Dec 2023 | 6.39 | 6.39 | 6.39 | 6.39 | 6.36 | - |
08 Dec 2023 | 6.39 | 6.39 | 6.39 | 6.39 | 6.36 | 57,500 |
07 Dec 2023 | 6.39 | 6.39 | 6.39 | 6.39 | 6.36 | 60,000 |
06 Dec 2023 | 6.39 | 6.39 | 6.39 | 6.39 | 6.36 | 110,000 |
05 Dec 2023 | 6.39 | 6.39 | 6.39 | 6.39 | 6.36 | 5,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |