Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | - |
25 Apr 2024 | 8.31 | 8.35 | 7.89 | 8.32 | 8.32 | 2,100 |
24 Apr 2024 | 7.98 | 8.50 | 7.98 | 8.50 | 8.50 | 1,200 |
23 Apr 2024 | 8.05 | 8.22 | 8.05 | 8.06 | 8.06 | 900 |
22 Apr 2024 | 8.21 | 8.24 | 8.17 | 8.21 | 8.21 | 2,300 |
19 Apr 2024 | 7.56 | 7.59 | 7.55 | 7.55 | 7.55 | 900 |
18 Apr 2024 | 8.07 | 8.08 | 7.53 | 7.53 | 7.53 | 1,400 |
17 Apr 2024 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | - |
16 Apr 2024 | 8.13 | 8.39 | 8.13 | 8.14 | 8.14 | 1,600 |
15 Apr 2024 | 8.81 | 8.81 | 8.13 | 8.13 | 8.13 | 1,800 |
12 Apr 2024 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | - |
11 Apr 2024 | 8.44 | 8.58 | 8.17 | 8.58 | 8.58 | 1,400 |
10 Apr 2024 | 8.32 | 8.49 | 8.32 | 8.45 | 8.45 | 2,900 |
09 Apr 2024 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | - |
08 Apr 2024 | 8.65 | 8.74 | 8.48 | 8.49 | 8.49 | 1,600 |
05 Apr 2024 | 8.85 | 8.92 | 8.50 | 8.92 | 8.92 | 1,400 |
04 Apr 2024 | 8.82 | 8.82 | 8.47 | 8.47 | 8.47 | 800 |
03 Apr 2024 | 8.28 | 8.35 | 8.24 | 8.24 | 8.24 | 2,400 |
02 Apr 2024 | 8.42 | 8.42 | 8.33 | 8.34 | 8.34 | 5,600 |
01 Apr 2024 | 9.09 | 9.13 | 9.09 | 9.09 | 9.09 | 2,500 |
28 Mar 2024 | 9.04 | 9.19 | 9.04 | 9.19 | 9.19 | 1,000 |
27 Mar 2024 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | - |
26 Mar 2024 | 8.68 | 9.22 | 8.51 | 9.22 | 9.22 | 700 |
25 Mar 2024 | 8.97 | 8.97 | 8.61 | 8.86 | 8.86 | 1,500 |
22 Mar 2024 | 8.60 | 9.11 | 8.60 | 9.11 | 9.11 | 1,000 |
21 Mar 2024 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | 300 |
20 Mar 2024 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | 100 |
19 Mar 2024 | 8.28 | 8.96 | 8.24 | 8.96 | 8.96 | 1,800 |
18 Mar 2024 | 8.37 | 8.41 | 8.37 | 8.37 | 8.37 | 700 |
15 Mar 2024 | 8.50 | 8.54 | 8.50 | 8.50 | 8.50 | 1,000 |
14 Mar 2024 | 8.48 | 8.65 | 8.48 | 8.65 | 8.65 | 700 |
13 Mar 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 400 |
12 Mar 2024 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | 1,100 |
11 Mar 2024 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | - |
11 Mar 2024 | 0.065 Dividend | |||||
08 Mar 2024 | 8.36 | 8.36 | 8.32 | 8.32 | 8.26 | 200 |
07 Mar 2024 | 8.33 | 8.33 | 8.33 | 8.33 | 8.26 | - |
06 Mar 2024 | 8.33 | 8.33 | 8.33 | 8.33 | 8.26 | 200 |
05 Mar 2024 | 8.16 | 8.16 | 8.16 | 8.16 | 8.10 | 200 |
04 Mar 2024 | 7.87 | 7.87 | 7.87 | 7.87 | 7.81 | 100 |
01 Mar 2024 | 7.87 | 7.87 | 7.87 | 7.87 | 7.81 | - |
29 Feb 2024 | 7.87 | 7.87 | 7.87 | 7.87 | 7.81 | - |
28 Feb 2024 | 7.87 | 7.87 | 7.87 | 7.87 | 7.81 | 100 |
27 Feb 2024 | 7.87 | 7.87 | 7.87 | 7.87 | 7.81 | - |
26 Feb 2024 | 7.87 | 7.87 | 7.87 | 7.87 | 7.81 | - |
23 Feb 2024 | 7.87 | 7.87 | 7.87 | 7.87 | 7.81 | - |
22 Feb 2024 | 7.87 | 7.87 | 7.87 | 7.87 | 7.81 | - |
21 Feb 2024 | 7.87 | 7.87 | 7.87 | 7.87 | 7.81 | 2,200 |
20 Feb 2024 | 7.94 | 7.94 | 7.94 | 7.94 | 7.88 | - |
16 Feb 2024 | 7.94 | 7.94 | 7.94 | 7.94 | 7.88 | - |
15 Feb 2024 | 7.94 | 7.94 | 7.94 | 7.94 | 7.88 | 900 |
14 Feb 2024 | 7.87 | 7.87 | 7.87 | 7.87 | 7.81 | - |
13 Feb 2024 | 7.87 | 7.87 | 7.87 | 7.87 | 7.81 | - |
12 Feb 2024 | 7.87 | 7.87 | 7.87 | 7.87 | 7.81 | 300 |
09 Feb 2024 | 7.66 | 7.66 | 7.66 | 7.66 | 7.60 | - |
08 Feb 2024 | 7.66 | 7.66 | 7.66 | 7.66 | 7.60 | - |
07 Feb 2024 | 7.66 | 7.66 | 7.66 | 7.66 | 7.60 | 300 |
06 Feb 2024 | 7.77 | 7.77 | 7.77 | 7.77 | 7.71 | - |
05 Feb 2024 | 7.77 | 7.77 | 7.77 | 7.77 | 7.71 | - |
02 Feb 2024 | 7.77 | 7.77 | 7.77 | 7.77 | 7.71 | 400 |
01 Feb 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.69 | - |
31 Jan 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.69 | - |
30 Jan 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.69 | 200 |
29 Jan 2024 | 7.71 | 7.71 | 7.71 | 7.71 | 7.65 | 3,300 |
26 Jan 2024 | 7.88 | 7.88 | 7.88 | 7.88 | 7.82 | - |
25 Jan 2024 | 7.88 | 7.88 | 7.88 | 7.88 | 7.82 | - |
24 Jan 2024 | 7.88 | 7.88 | 7.88 | 7.88 | 7.82 | - |
23 Jan 2024 | 7.88 | 7.88 | 7.88 | 7.88 | 7.82 | 200 |
22 Jan 2024 | 7.59 | 7.59 | 7.59 | 7.59 | 7.53 | - |
19 Jan 2024 | 7.59 | 7.59 | 7.59 | 7.59 | 7.53 | - |
18 Jan 2024 | 7.59 | 7.59 | 7.59 | 7.59 | 7.53 | - |
17 Jan 2024 | 7.59 | 7.59 | 7.59 | 7.59 | 7.53 | 300 |
16 Jan 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 8.59 | - |
12 Jan 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 8.59 | - |
11 Jan 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 8.59 | - |
10 Jan 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 8.59 | - |
09 Jan 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 8.59 | - |
08 Jan 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 8.59 | - |
05 Jan 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 8.59 | 600 |
04 Jan 2024 | 8.99 | 8.99 | 8.99 | 8.99 | 8.92 | - |
03 Jan 2024 | 8.99 | 8.99 | 8.99 | 8.99 | 8.92 | - |
02 Jan 2024 | 8.99 | 8.99 | 8.99 | 8.99 | 8.92 | - |
29 Dec 2023 | 8.99 | 8.99 | 8.99 | 8.99 | 8.92 | - |
28 Dec 2023 | 8.59 | 8.99 | 8.59 | 8.99 | 8.92 | 400 |
27 Dec 2023 | 8.77 | 8.77 | 8.77 | 8.77 | 8.70 | - |
26 Dec 2023 | 8.77 | 8.77 | 8.77 | 8.77 | 8.70 | - |
22 Dec 2023 | 8.77 | 8.77 | 8.77 | 8.77 | 8.70 | - |
21 Dec 2023 | 8.77 | 8.77 | 8.77 | 8.77 | 8.70 | 200 |
20 Dec 2023 | 8.46 | 8.46 | 8.46 | 8.46 | 8.39 | 400 |
19 Dec 2023 | 8.02 | 8.02 | 8.02 | 8.02 | 7.96 | - |
18 Dec 2023 | 8.02 | 8.02 | 8.02 | 8.02 | 7.96 | 400 |
15 Dec 2023 | 8.02 | 8.02 | 8.02 | 8.02 | 7.96 | - |
14 Dec 2023 | 8.79 | 8.79 | 8.02 | 8.02 | 7.96 | 700 |
13 Dec 2023 | 7.50 | 7.50 | 7.50 | 7.50 | 7.44 | - |
12 Dec 2023 | 7.50 | 7.50 | 7.50 | 7.50 | 7.44 | 400 |
11 Dec 2023 | 7.48 | 7.48 | 7.48 | 7.48 | 7.42 | - |
08 Dec 2023 | 7.48 | 7.48 | 7.48 | 7.48 | 7.42 | - |
07 Dec 2023 | 7.48 | 7.48 | 7.48 | 7.48 | 7.42 | - |
06 Dec 2023 | 7.48 | 7.48 | 7.48 | 7.48 | 7.42 | - |
05 Dec 2023 | 7.48 | 7.48 | 7.48 | 7.48 | 7.42 | 200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |