Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | 8.86 | 9.15 | 8.86 | 8.87 | 8.87 | 4,348 |
03 May 2024 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | - |
02 May 2024 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | - |
01 May 2024 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | - |
30 Apr 2024 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | - |
29 Apr 2024 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | - |
26 Apr 2024 | 9.20 | 9.67 | 9.20 | 9.67 | 9.67 | 15,200 |
25 Apr 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 6,000 |
24 Apr 2024 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | - |
23 Apr 2024 | 8.51 | 9.27 | 8.51 | 9.27 | 9.27 | 4,600 |
22 Apr 2024 | 9.18 | 9.27 | 9.18 | 9.27 | 9.27 | 900 |
19 Apr 2024 | 8.81 | 8.81 | 8.49 | 8.49 | 8.49 | 1,400 |
18 Apr 2024 | 8.93 | 8.93 | 8.85 | 8.85 | 8.85 | 1,800 |
17 Apr 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
16 Apr 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
15 Apr 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
12 Apr 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
11 Apr 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
10 Apr 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
09 Apr 2024 | 9.80 | 9.99 | 9.75 | 9.75 | 9.75 | 3,700 |
08 Apr 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 300 |
05 Apr 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - |
04 Apr 2024 | 9.30 | 9.40 | 9.00 | 9.40 | 9.40 | 3,300 |
03 Apr 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 200 |
02 Apr 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
01 Apr 2024 | 9.61 | 9.61 | 9.50 | 9.50 | 9.50 | 500 |
28 Mar 2024 | 10.15 | 10.15 | 10.14 | 10.15 | 10.15 | 900 |
27 Mar 2024 | 9.80 | 10.00 | 9.80 | 10.00 | 10.00 | 2,200 |
26 Mar 2024 | 10.00 | 10.00 | 9.50 | 9.50 | 9.50 | 1,600 |
25 Mar 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - |
22 Mar 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - |
21 Mar 2024 | 9.98 | 10.05 | 9.98 | 10.05 | 10.05 | 1,900 |
20 Mar 2024 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 500 |
19 Mar 2024 | 9.60 | 9.60 | 9.45 | 9.60 | 9.60 | 1,000 |
18 Mar 2024 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 2,700 |
15 Mar 2024 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 100 |
14 Mar 2024 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | - |
14 Mar 2024 | 0.035 Dividend | |||||
13 Mar 2024 | 9.44 | 9.44 | 9.44 | 9.44 | 9.40 | - |
12 Mar 2024 | 9.44 | 9.44 | 9.44 | 9.44 | 9.40 | 100 |
11 Mar 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.71 | - |
08 Mar 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.71 | - |
07 Mar 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.71 | - |
06 Mar 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.71 | - |
05 Mar 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.71 | 500 |
04 Mar 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.56 | - |
01 Mar 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.56 | - |
29 Feb 2024 | 10.00 | 10.60 | 10.00 | 10.60 | 10.56 | 800 |
28 Feb 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 9.96 | - |
27 Feb 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 9.96 | - |
26 Feb 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 9.96 | - |
23 Feb 2024 | 9.74 | 10.00 | 9.74 | 10.00 | 9.96 | 2,000 |
22 Feb 2024 | 9.74 | 9.85 | 9.74 | 9.75 | 9.71 | 4,900 |
21 Feb 2024 | 9.70 | 9.70 | 9.25 | 9.45 | 9.41 | 16,200 |
20 Feb 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.91 | - |
16 Feb 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.91 | 400 |
15 Feb 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.91 | - |
14 Feb 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.91 | 100 |
13 Feb 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.61 | - |
12 Feb 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.61 | - |
09 Feb 2024 | 9.80 | 9.80 | 9.65 | 9.65 | 9.61 | 1,300 |
08 Feb 2024 | 9.41 | 9.41 | 9.41 | 9.41 | 9.38 | 100 |
07 Feb 2024 | 9.82 | 9.82 | 9.82 | 9.82 | 9.78 | - |
06 Feb 2024 | 9.82 | 9.82 | 9.82 | 9.82 | 9.78 | - |
05 Feb 2024 | 9.82 | 9.82 | 9.82 | 9.82 | 9.78 | - |
02 Feb 2024 | 9.82 | 9.82 | 9.82 | 9.82 | 9.78 | - |
01 Feb 2024 | 9.82 | 9.82 | 9.82 | 9.82 | 9.78 | - |
31 Jan 2024 | 9.43 | 9.86 | 9.43 | 9.82 | 9.78 | 7,600 |
30 Jan 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.94 | - |
29 Jan 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.94 | - |
26 Jan 2024 | 10.00 | 10.00 | 9.95 | 9.98 | 9.94 | 2,900 |
25 Jan 2024 | 10.05 | 10.38 | 9.95 | 9.95 | 9.91 | 1,000 |
24 Jan 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.31 | 500 |
23 Jan 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.16 | - |
22 Jan 2024 | 10.03 | 10.20 | 10.03 | 10.20 | 10.16 | 52,700 |
19 Jan 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.17 | - |
18 Jan 2024 | 9.65 | 9.65 | 9.20 | 9.20 | 9.17 | 1,100 |
17 Jan 2024 | 10.04 | 10.04 | 10.04 | 10.04 | 10.00 | 300 |
16 Jan 2024 | 10.04 | 10.04 | 10.04 | 10.04 | 10.00 | - |
12 Jan 2024 | 9.97 | 10.04 | 9.97 | 10.04 | 10.00 | 8,400 |
11 Jan 2024 | 9.81 | 9.81 | 9.81 | 9.81 | 9.77 | 100 |
10 Jan 2024 | 9.45 | 9.81 | 9.40 | 9.71 | 9.67 | 3,200 |
09 Jan 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.61 | - |
08 Jan 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.61 | - |
05 Jan 2024 | 9.44 | 9.65 | 9.24 | 9.65 | 9.61 | 3,000 |
04 Jan 2024 | 9.61 | 9.61 | 9.61 | 9.61 | 9.57 | - |
03 Jan 2024 | 9.61 | 9.61 | 9.61 | 9.61 | 9.57 | - |
02 Jan 2024 | 9.61 | 9.61 | 9.61 | 9.61 | 9.57 | - |
29 Dec 2023 | 9.61 | 9.61 | 9.61 | 9.61 | 9.57 | - |
28 Dec 2023 | 9.61 | 9.61 | 9.61 | 9.61 | 9.57 | - |
27 Dec 2023 | 9.61 | 9.62 | 9.61 | 9.61 | 9.57 | 1,400 |
26 Dec 2023 | 9.61 | 9.81 | 9.61 | 9.61 | 9.57 | 3,400 |
22 Dec 2023 | 10.03 | 10.03 | 9.29 | 9.45 | 9.41 | 6,500 |
21 Dec 2023 | 9.29 | 10.03 | 9.29 | 10.03 | 9.99 | 1,200 |
20 Dec 2023 | 9.50 | 9.50 | 9.50 | 9.50 | 9.46 | - |
19 Dec 2023 | 8.93 | 9.50 | 8.90 | 9.50 | 9.46 | 3,300 |
18 Dec 2023 | 9.50 | 9.50 | 9.13 | 9.25 | 9.22 | 300 |
15 Dec 2023 | 9.79 | 9.79 | 9.79 | 9.79 | 9.75 | - |
14 Dec 2023 | 9.10 | 10.03 | 9.10 | 9.79 | 9.75 | 2,000 |
13 Dec 2023 | 9.50 | 9.60 | 9.50 | 9.60 | 9.56 | 1,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |