Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
01 May 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
30 Apr 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
29 Apr 2024 | 10.50 | 10.50 | 10.00 | 10.00 | 10.00 | 2,700 |
26 Apr 2024 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 200 |
25 Apr 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
24 Apr 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 200 |
23 Apr 2024 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | - |
22 Apr 2024 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | - |
19 Apr 2024 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | - |
18 Apr 2024 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | - |
17 Apr 2024 | 10.35 | 10.51 | 10.35 | 10.51 | 10.51 | 800 |
16 Apr 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 900 |
15 Apr 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 100 |
12 Apr 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - |
11 Apr 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - |
10 Apr 2024 | 10.39 | 10.43 | 10.35 | 10.35 | 10.35 | 800 |
09 Apr 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - |
08 Apr 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - |
05 Apr 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - |
04 Apr 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 100 |
03 Apr 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - |
02 Apr 2024 | 10.38 | 10.38 | 10.35 | 10.35 | 10.35 | 900 |
01 Apr 2024 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | - |
28 Mar 2024 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | - |
27 Mar 2024 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | - |
26 Mar 2024 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | - |
25 Mar 2024 | 10.35 | 10.46 | 10.35 | 10.46 | 10.46 | 500 |
22 Mar 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | - |
21 Mar 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | - |
20 Mar 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | - |
19 Mar 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | - |
18 Mar 2024 | 10.50 | 10.50 | 10.28 | 10.28 | 10.28 | 400 |
15 Mar 2024 | 10.75 | 10.75 | 10.69 | 10.69 | 10.69 | 4,700 |
14 Mar 2024 | 10.50 | 10.70 | 10.50 | 10.70 | 10.70 | 800 |
13 Mar 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 500 |
12 Mar 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - |
11 Mar 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - |
08 Mar 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - |
07 Mar 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - |
06 Mar 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - |
05 Mar 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 200 |
04 Mar 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 100 |
01 Mar 2024 | 10.63 | 10.65 | 10.50 | 10.50 | 10.50 | 6,500 |
29 Feb 2024 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | - |
28 Feb 2024 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 200 |
27 Feb 2024 | 10.29 | 10.44 | 10.29 | 10.44 | 10.44 | 1,000 |
26 Feb 2024 | 10.18 | 10.25 | 10.18 | 10.25 | 10.25 | 500 |
23 Feb 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
22 Feb 2024 | 10.19 | 10.20 | 10.19 | 10.20 | 10.20 | 500 |
21 Feb 2024 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 100 |
20 Feb 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
16 Feb 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
15 Feb 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
14 Feb 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 2,300 |
13 Feb 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
12 Feb 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
09 Feb 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
08 Feb 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 100 |
07 Feb 2024 | 9.98 | 12.00 | 9.75 | 10.21 | 10.21 | 8,200 |
06 Feb 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 100 |
05 Feb 2024 | 9.98 | 9.98 | 9.30 | 9.30 | 9.30 | 300 |
02 Feb 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
01 Feb 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
31 Jan 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
31 Jan 2024 | 0.2 Dividend | |||||
30 Jan 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 9.80 | - |
29 Jan 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 9.80 | 100 |
26 Jan 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.57 | 100 |
25 Jan 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.57 | - |
24 Jan 2024 | 9.00 | 9.00 | 8.75 | 8.75 | 8.57 | 2,400 |
23 Jan 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.43 | - |
22 Jan 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.43 | - |
19 Jan 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.43 | - |
18 Jan 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.43 | - |
17 Jan 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.43 | - |
16 Jan 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.43 | - |
12 Jan 2024 | 8.75 | 8.75 | 8.60 | 8.60 | 8.43 | 1,300 |
11 Jan 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.57 | - |
10 Jan 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.57 | - |
09 Jan 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.57 | - |
08 Jan 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.57 | - |
05 Jan 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.57 | - |
04 Jan 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.57 | - |
03 Jan 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.57 | 100 |
02 Jan 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.57 | - |
29 Dec 2023 | 8.75 | 8.75 | 8.75 | 8.75 | 8.57 | - |
28 Dec 2023 | 8.75 | 8.75 | 8.75 | 8.75 | 8.57 | - |
27 Dec 2023 | 8.75 | 8.75 | 8.75 | 8.75 | 8.57 | - |
26 Dec 2023 | 8.75 | 8.75 | 8.75 | 8.75 | 8.57 | - |
22 Dec 2023 | 8.75 | 8.75 | 8.75 | 8.75 | 8.57 | - |
21 Dec 2023 | 8.75 | 8.75 | 8.75 | 8.75 | 8.57 | - |
20 Dec 2023 | 8.75 | 8.75 | 8.75 | 8.75 | 8.57 | - |
19 Dec 2023 | 8.75 | 8.75 | 8.75 | 8.75 | 8.57 | 1,000 |
18 Dec 2023 | 8.75 | 8.75 | 8.75 | 8.75 | 8.57 | - |
15 Dec 2023 | 8.75 | 8.75 | 8.75 | 8.75 | 8.57 | - |
14 Dec 2023 | 8.75 | 8.75 | 8.75 | 8.75 | 8.57 | - |
13 Dec 2023 | 8.75 | 8.75 | 8.75 | 8.75 | 8.57 | - |
12 Dec 2023 | 8.75 | 8.75 | 8.75 | 8.75 | 8.57 | - |
11 Dec 2023 | 8.75 | 8.75 | 8.75 | 8.75 | 8.57 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |