Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | 1,975 |
07 May 2024 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | - |
06 May 2024 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | - |
03 May 2024 | 8.74 | 8.85 | 8.73 | 8.73 | 8.73 | 1,975 |
02 May 2024 | 8.89 | 8.89 | 8.82 | 8.82 | 8.82 | 1,000 |
30 Apr 2024 | 9.04 | 9.04 | 8.93 | 8.93 | 8.93 | 6,500 |
29 Apr 2024 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | - |
26 Apr 2024 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | - |
25 Apr 2024 | 8.95 | 9.11 | 8.95 | 9.03 | 9.03 | 500 |
24 Apr 2024 | 8.98 | 9.07 | 8.98 | 9.07 | 9.07 | 1,000 |
23 Apr 2024 | 8.86 | 8.94 | 8.82 | 8.94 | 8.94 | 2,450 |
22 Apr 2024 | 9.13 | 9.13 | 9.02 | 9.02 | 9.02 | 4,500 |
19 Apr 2024 | 9.30 | 9.31 | 9.30 | 9.31 | 9.31 | 665 |
18 Apr 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - |
17 Apr 2024 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - |
16 Apr 2024 | 9.16 | 9.27 | 9.14 | 9.21 | 9.21 | 7,148 |
15 Apr 2024 | 9.23 | 9.44 | 9.23 | 9.26 | 9.26 | 18,935 |
12 Apr 2024 | 9.27 | 9.37 | 9.18 | 9.18 | 9.18 | 3,801 |
11 Apr 2024 | 9.27 | 9.34 | 9.26 | 9.34 | 9.34 | 1,186 |
10 Apr 2024 | 9.10 | 9.19 | 9.06 | 9.06 | 9.06 | 4,928 |
09 Apr 2024 | 9.17 | 9.31 | 9.17 | 9.31 | 9.31 | 205 |
08 Apr 2024 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | - |
05 Apr 2024 | 8.94 | 9.06 | 8.94 | 9.06 | 9.06 | 3,833 |
04 Apr 2024 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | - |
03 Apr 2024 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | - |
02 Apr 2024 | 8.91 | 8.99 | 8.91 | 8.97 | 8.97 | 8,180 |
28 Mar 2024 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | - |
27 Mar 2024 | 8.52 | 8.60 | 8.52 | 8.60 | 8.60 | 1,000 |
26 Mar 2024 | 8.32 | 8.47 | 8.32 | 8.47 | 8.47 | 2,000 |
25 Mar 2024 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | - |
22 Mar 2024 | 8.15 | 8.22 | 8.15 | 8.18 | 8.18 | 2,661 |
21 Mar 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
20 Mar 2024 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | - |
19 Mar 2024 | 8.28 | 8.43 | 8.14 | 8.14 | 8.14 | 2,950 |
18 Mar 2024 | 8.13 | 8.26 | 8.13 | 8.26 | 8.26 | - |
15 Mar 2024 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | - |
14 Mar 2024 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | 125 |
13 Mar 2024 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | - |
12 Mar 2024 | 8.43 | 8.43 | 8.41 | 8.41 | 8.41 | 340 |
11 Mar 2024 | 8.36 | 8.44 | 8.36 | 8.44 | 8.44 | 250 |
08 Mar 2024 | 8.71 | 8.77 | 8.67 | 8.67 | 8.67 | 5,525 |
07 Mar 2024 | 8.67 | 8.78 | 8.62 | 8.62 | 8.62 | 3,052 |
06 Mar 2024 | 8.40 | 8.45 | 8.37 | 8.39 | 8.39 | 7,200 |
06 Mar 2024 | 0.15 Dividend | |||||
05 Mar 2024 | 8.34 | 8.43 | 8.34 | 8.37 | 8.22 | 5,500 |
04 Mar 2024 | 8.19 | 8.42 | 8.17 | 8.42 | 8.27 | 5,355 |
01 Mar 2024 | 7.72 | 8.00 | 7.72 | 8.00 | 7.86 | 2,200 |
29 Feb 2024 | 7.73 | 7.85 | 7.73 | 7.85 | 7.71 | 2,000 |
28 Feb 2024 | 7.53 | 7.53 | 7.53 | 7.53 | 7.40 | - |
27 Feb 2024 | 7.61 | 7.61 | 7.61 | 7.61 | 7.47 | - |
26 Feb 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.56 | - |
23 Feb 2024 | 7.67 | 7.67 | 7.64 | 7.64 | 7.50 | 15 |
22 Feb 2024 | 7.82 | 7.82 | 7.82 | 7.82 | 7.68 | - |
21 Feb 2024 | 7.87 | 7.87 | 7.87 | 7.87 | 7.73 | - |
20 Feb 2024 | 7.94 | 8.02 | 7.94 | 7.97 | 7.83 | 1,849 |
19 Feb 2024 | 7.89 | 7.89 | 7.89 | 7.89 | 7.75 | - |
16 Feb 2024 | 7.88 | 7.88 | 7.88 | 7.88 | 7.74 | - |
15 Feb 2024 | 7.61 | 7.78 | 7.61 | 7.78 | 7.64 | 350 |
14 Feb 2024 | 7.67 | 7.67 | 7.67 | 7.67 | 7.53 | - |
13 Feb 2024 | 7.99 | 7.99 | 7.89 | 7.89 | 7.75 | 5,100 |
12 Feb 2024 | 7.89 | 8.00 | 7.89 | 8.00 | 7.86 | 1,000 |
09 Feb 2024 | 7.88 | 7.90 | 7.88 | 7.90 | 7.76 | 900 |
08 Feb 2024 | 7.99 | 7.99 | 7.99 | 7.99 | 7.85 | - |
07 Feb 2024 | 7.98 | 7.98 | 7.97 | 7.97 | 7.83 | 15 |
06 Feb 2024 | 7.92 | 8.02 | 7.92 | 8.02 | 7.88 | 1,300 |
05 Feb 2024 | 8.04 | 8.05 | 8.04 | 8.05 | 7.91 | 76 |
02 Feb 2024 | 8.34 | 8.39 | 8.34 | 8.39 | 8.24 | 900 |
01 Feb 2024 | 7.96 | 8.07 | 7.96 | 8.07 | 7.93 | 14,691 |
31 Jan 2024 | 7.91 | 8.01 | 7.91 | 7.93 | 7.79 | 6,100 |
30 Jan 2024 | 8.03 | 8.03 | 8.03 | 8.03 | 7.89 | 376 |
29 Jan 2024 | 7.79 | 7.79 | 7.79 | 7.79 | 7.65 | - |
26 Jan 2024 | 7.72 | 7.72 | 7.72 | 7.72 | 7.58 | - |
25 Jan 2024 | 7.71 | 7.75 | 7.71 | 7.75 | 7.61 | 250 |
24 Jan 2024 | 7.61 | 7.61 | 7.61 | 7.61 | 7.47 | - |
23 Jan 2024 | 7.24 | 7.24 | 7.24 | 7.24 | 7.11 | - |
22 Jan 2024 | 7.36 | 7.42 | 7.36 | 7.42 | 7.29 | 3 |
19 Jan 2024 | 7.31 | 7.31 | 7.31 | 7.31 | 7.18 | - |
18 Jan 2024 | 7.26 | 7.27 | 7.26 | 7.27 | 7.14 | 1,000 |
17 Jan 2024 | 7.34 | 7.34 | 7.34 | 7.34 | 7.21 | 1,000 |
16 Jan 2024 | 7.75 | 7.75 | 7.73 | 7.73 | 7.59 | 1,000 |
15 Jan 2024 | 7.87 | 7.87 | 7.85 | 7.85 | 7.71 | 455 |
12 Jan 2024 | 7.87 | 8.00 | 7.87 | 8.00 | 7.86 | 1,200 |
11 Jan 2024 | 7.84 | 7.84 | 7.77 | 7.77 | 7.63 | 1,437 |
10 Jan 2024 | 7.67 | 7.70 | 7.61 | 7.61 | 7.47 | 1,215 |
09 Jan 2024 | 7.81 | 7.81 | 7.81 | 7.81 | 7.67 | - |
08 Jan 2024 | 7.80 | 7.85 | 7.80 | 7.85 | 7.71 | 400 |
05 Jan 2024 | 7.86 | 7.94 | 7.86 | 7.94 | 7.80 | 1,000 |
04 Jan 2024 | 7.80 | 7.87 | 7.80 | 7.87 | 7.73 | 500 |
03 Jan 2024 | 8.06 | 8.06 | 8.00 | 8.00 | 7.86 | 1,100 |
02 Jan 2024 | 8.38 | 8.44 | 8.38 | 8.44 | 8.29 | 95 |
29 Dec 2023 | 8.32 | 8.32 | 8.32 | 8.32 | 8.17 | - |
28 Dec 2023 | 8.43 | 8.43 | 8.43 | 8.43 | 8.28 | - |
27 Dec 2023 | 8.43 | 8.45 | 8.38 | 8.45 | 8.30 | 2,549 |
22 Dec 2023 | 8.36 | 8.36 | 8.36 | 8.36 | 8.21 | - |
21 Dec 2023 | 8.35 | 8.35 | 8.35 | 8.35 | 8.20 | - |
20 Dec 2023 | 8.37 | 8.37 | 8.33 | 8.36 | 8.21 | 2,472 |
19 Dec 2023 | 8.15 | 8.24 | 8.15 | 8.24 | 8.09 | 725 |
18 Dec 2023 | 8.14 | 8.14 | 8.03 | 8.03 | 7.89 | 550 |
15 Dec 2023 | 7.96 | 8.05 | 7.96 | 8.05 | 7.91 | 400 |
14 Dec 2023 | 8.02 | 8.02 | 7.99 | 7.99 | 7.85 | 855 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |