Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 7.80 | 7.80 | 7.65 | 7.65 | 7.65 | 1,183 |
13 Jun 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 265 |
12 Jun 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 913 |
11 Jun 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 2,000 |
10 Jun 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 52 |
07 Jun 2024 | 7.70 | 8.00 | 7.70 | 8.00 | 8.00 | 2,400 |
06 Jun 2024 | 8.00 | 8.00 | 7.55 | 7.55 | 7.55 | 1,247 |
05 Jun 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 137 |
04 Jun 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 473 |
03 Jun 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 519 |
31 May 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 270 |
30 May 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 310 |
29 May 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 3,495 |
28 May 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 2,134 |
27 May 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
24 May 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 300 |
23 May 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 3,595 |
22 May 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 50 |
21 May 2024 | 8.40 | 8.40 | 8.00 | 8.00 | 8.00 | 1,270 |
20 May 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 370 |
17 May 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - |
16 May 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 520 |
15 May 2024 | 8.20 | 8.40 | 8.20 | 8.40 | 8.40 | 643 |
14 May 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 550 |
13 May 2024 | 8.00 | 8.40 | 8.00 | 8.40 | 8.40 | 157 |
10 May 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 1,672 |
09 May 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 2,295 |
08 May 2024 | 8.00 | 8.05 | 8.00 | 8.05 | 8.05 | 627 |
07 May 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 1,640 |
06 May 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 500 |
03 May 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 205 |
02 May 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 3,853 |
30 Apr 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 400 |
29 Apr 2024 | 7.90 | 7.90 | 7.80 | 7.80 | 7.80 | 1,749 |
26 Apr 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 70 |
25 Apr 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 200 |
24 Apr 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 2,400 |
23 Apr 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 816 |
22 Apr 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 700 |
19 Apr 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 2,760 |
18 Apr 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 2,450 |
17 Apr 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - |
16 Apr 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - |
15 Apr 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - |
12 Apr 2024 | 8.00 | 8.45 | 8.00 | 8.45 | 8.45 | 12,012 |
11 Apr 2024 | 8.00 | 8.50 | 8.00 | 8.50 | 8.50 | 2,640 |
10 Apr 2024 | 7.80 | 8.30 | 7.80 | 8.30 | 8.30 | 1,745 |
09 Apr 2024 | 7.90 | 7.90 | 7.80 | 7.80 | 7.80 | 571 |
08 Apr 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 1,396 |
05 Apr 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 2,355 |
04 Apr 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 2,595 |
03 Apr 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
02 Apr 2024 | 8.10 | 8.10 | 8.00 | 8.00 | 8.00 | 2,692 |
28 Mar 2024 | 8.00 | 8.10 | 8.00 | 8.10 | 8.10 | 3,694 |
27 Mar 2024 | 7.80 | 7.95 | 7.80 | 7.95 | 7.95 | 605 |
26 Mar 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 648 |
25 Mar 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 3,503 |
22 Mar 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 640 |
21 Mar 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 815 |
20 Mar 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 472 |
19 Mar 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - |
18 Mar 2024 | 7.70 | 7.80 | 7.70 | 7.80 | 7.80 | 1,250 |
15 Mar 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 200 |
14 Mar 2024 | 7.80 | 7.90 | 7.80 | 7.90 | 7.90 | 900 |
13 Mar 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 315 |
12 Mar 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - |
11 Mar 2024 | 7.95 | 7.95 | 7.90 | 7.90 | 7.90 | 1,461 |
08 Mar 2024 | 8.10 | 8.10 | 8.00 | 8.00 | 8.00 | 4,307 |
07 Mar 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 4,183 |
06 Mar 2024 | 8.05 | 8.05 | 8.00 | 8.00 | 8.00 | 10,582 |
05 Mar 2024 | 8.45 | 8.45 | 8.05 | 8.05 | 8.05 | 1,054 |
04 Mar 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 705 |
01 Mar 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - |
29 Feb 2024 | 8.50 | 8.90 | 8.50 | 8.90 | 8.90 | 818 |
29 Feb 2024 | 0.57 Dividend | |||||
28 Feb 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.33 | 3,743 |
27 Feb 2024 | 8.50 | 8.90 | 8.50 | 8.90 | 8.33 | 1,350 |
26 Feb 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.19 | 610 |
23 Feb 2024 | 8.55 | 8.75 | 8.55 | 8.75 | 8.19 | 830 |
22 Feb 2024 | 8.30 | 8.50 | 8.30 | 8.50 | 7.96 | 39,151 |
21 Feb 2024 | 8.50 | 8.50 | 8.35 | 8.35 | 7.82 | 5,648 |
20 Feb 2024 | 8.95 | 8.95 | 8.50 | 8.50 | 7.96 | 8,934 |
19 Feb 2024 | 9.10 | 9.10 | 9.00 | 9.00 | 8.42 | 12,638 |
16 Feb 2024 | 8.75 | 8.95 | 8.75 | 8.95 | 8.38 | 8,662 |
15 Feb 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 7.86 | 9,405 |
14 Feb 2024 | 7.05 | 7.35 | 7.05 | 7.35 | 6.88 | 340 |
13 Feb 2024 | 7.20 | 7.20 | 7.05 | 7.05 | 6.60 | 5,629 |
12 Feb 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 6.79 | 6,006 |
09 Feb 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 6.83 | 1,239 |
08 Feb 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 6.79 | 200 |
07 Feb 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 6.79 | - |
06 Feb 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 6.79 | 500 |
05 Feb 2024 | 7.25 | 7.25 | 7.15 | 7.15 | 6.69 | 2,604 |
02 Feb 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 6.79 | 6,241 |
01 Feb 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 6.79 | 300 |
31 Jan 2024 | 7.35 | 7.35 | 7.25 | 7.25 | 6.79 | 2,047 |
30 Jan 2024 | 7.30 | 7.35 | 7.30 | 7.35 | 6.88 | 951 |
29 Jan 2024 | 7.25 | 7.40 | 7.25 | 7.40 | 6.93 | 469 |
26 Jan 2024 | 7.50 | 7.50 | 7.45 | 7.45 | 6.97 | 3,262 |
25 Jan 2024 | 7.25 | 7.35 | 7.25 | 7.35 | 6.88 | 3,669 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |