Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 600 |
01 May 2024 | 8.68 | 8.69 | 8.65 | 8.69 | 8.69 | 400 |
30 Apr 2024 | 8.69 | 8.69 | 8.60 | 8.60 | 8.60 | 500 |
29 Apr 2024 | 8.50 | 8.63 | 8.43 | 8.63 | 8.63 | 16,200 |
26 Apr 2024 | 8.51 | 8.69 | 8.45 | 8.51 | 8.51 | 3,800 |
25 Apr 2024 | 8.50 | 8.51 | 8.50 | 8.51 | 8.51 | 7,100 |
24 Apr 2024 | 8.44 | 8.61 | 8.40 | 8.40 | 8.40 | 65,200 |
23 Apr 2024 | 8.50 | 8.50 | 8.40 | 8.40 | 8.40 | 2,800 |
22 Apr 2024 | 8.60 | 8.60 | 8.40 | 8.40 | 8.40 | 3,700 |
19 Apr 2024 | 8.53 | 8.60 | 8.50 | 8.50 | 8.50 | 2,700 |
18 Apr 2024 | 8.52 | 8.53 | 8.45 | 8.45 | 8.45 | 3,800 |
17 Apr 2024 | 8.53 | 8.55 | 8.50 | 8.55 | 8.55 | 4,800 |
16 Apr 2024 | 8.52 | 8.59 | 8.52 | 8.55 | 8.55 | 1,800 |
15 Apr 2024 | 8.56 | 8.64 | 8.55 | 8.64 | 8.64 | 1,400 |
12 Apr 2024 | 8.65 | 8.65 | 8.62 | 8.65 | 8.65 | 2,200 |
11 Apr 2024 | 8.60 | 8.60 | 8.58 | 8.60 | 8.60 | 3,300 |
10 Apr 2024 | 8.60 | 8.60 | 8.57 | 8.58 | 8.58 | 5,900 |
09 Apr 2024 | 8.56 | 8.65 | 8.56 | 8.60 | 8.60 | 42,500 |
08 Apr 2024 | 8.74 | 8.75 | 8.63 | 8.65 | 8.65 | 2,800 |
05 Apr 2024 | 8.63 | 8.65 | 8.58 | 8.62 | 8.62 | 4,000 |
04 Apr 2024 | 8.60 | 8.65 | 8.60 | 8.65 | 8.65 | 6,100 |
03 Apr 2024 | 8.64 | 8.64 | 8.56 | 8.60 | 8.60 | 2,200 |
02 Apr 2024 | 8.65 | 8.65 | 8.64 | 8.65 | 8.65 | 7,100 |
01 Apr 2024 | 8.70 | 8.70 | 8.65 | 8.69 | 8.69 | 4,600 |
28 Mar 2024 | 8.70 | 8.70 | 8.67 | 8.70 | 8.70 | 3,200 |
27 Mar 2024 | 8.69 | 8.70 | 8.64 | 8.70 | 8.70 | 2,200 |
26 Mar 2024 | 8.70 | 8.70 | 8.67 | 8.69 | 8.69 | 1,800 |
25 Mar 2024 | 8.69 | 8.70 | 8.69 | 8.70 | 8.70 | 400 |
22 Mar 2024 | 8.70 | 8.70 | 8.61 | 8.63 | 8.63 | 8,200 |
21 Mar 2024 | 8.64 | 8.70 | 8.64 | 8.70 | 8.70 | 2,800 |
20 Mar 2024 | 8.62 | 8.62 | 8.58 | 8.59 | 8.59 | 6,400 |
19 Mar 2024 | 8.63 | 8.64 | 8.50 | 8.50 | 8.50 | 3,800 |
18 Mar 2024 | 8.55 | 8.66 | 8.41 | 8.59 | 8.59 | 22,100 |
15 Mar 2024 | 8.51 | 8.60 | 8.50 | 8.51 | 8.51 | 1,700 |
14 Mar 2024 | 8.79 | 8.79 | 8.61 | 8.61 | 8.61 | 13,200 |
13 Mar 2024 | 8.76 | 8.80 | 8.65 | 8.65 | 8.65 | 6,000 |
12 Mar 2024 | 8.67 | 8.67 | 8.65 | 8.65 | 8.65 | 3,100 |
11 Mar 2024 | 8.61 | 8.67 | 8.60 | 8.60 | 8.60 | 4,400 |
08 Mar 2024 | 8.68 | 8.68 | 8.67 | 8.67 | 8.67 | 2,600 |
07 Mar 2024 | 8.67 | 8.78 | 8.63 | 8.78 | 8.78 | 5,900 |
06 Mar 2024 | 8.82 | 8.82 | 8.65 | 8.65 | 8.65 | 3,300 |
05 Mar 2024 | 8.65 | 8.75 | 8.60 | 8.75 | 8.75 | 10,600 |
04 Mar 2024 | 8.62 | 8.65 | 8.50 | 8.65 | 8.65 | 6,200 |
01 Mar 2024 | 8.51 | 8.52 | 8.51 | 8.51 | 8.51 | 1,700 |
29 Feb 2024 | 8.59 | 8.75 | 8.59 | 8.60 | 8.60 | 4,200 |
28 Feb 2024 | 8.57 | 8.57 | 8.43 | 8.43 | 8.43 | 9,700 |
28 Feb 2024 | 0.045 Dividend | |||||
27 Feb 2024 | 8.57 | 8.58 | 8.56 | 8.56 | 8.52 | 2,500 |
26 Feb 2024 | 8.51 | 8.65 | 8.51 | 8.56 | 8.52 | 6,600 |
23 Feb 2024 | 8.49 | 8.51 | 8.49 | 8.51 | 8.47 | 200 |
22 Feb 2024 | 8.43 | 8.50 | 8.43 | 8.47 | 8.43 | 3,100 |
21 Feb 2024 | 8.66 | 8.67 | 8.60 | 8.66 | 8.61 | 6,300 |
20 Feb 2024 | 8.66 | 8.69 | 8.66 | 8.67 | 8.62 | 400 |
16 Feb 2024 | 8.70 | 8.70 | 8.65 | 8.70 | 8.65 | 2,800 |
15 Feb 2024 | 8.74 | 8.74 | 8.69 | 8.70 | 8.65 | 3,500 |
14 Feb 2024 | 8.75 | 8.76 | 8.75 | 8.75 | 8.70 | 2,600 |
13 Feb 2024 | 8.74 | 8.75 | 8.70 | 8.75 | 8.70 | 6,400 |
12 Feb 2024 | 8.72 | 8.75 | 8.70 | 8.70 | 8.65 | 9,500 |
09 Feb 2024 | 8.66 | 8.69 | 8.66 | 8.69 | 8.64 | 1,000 |
08 Feb 2024 | 8.50 | 8.70 | 8.50 | 8.70 | 8.65 | 3,000 |
07 Feb 2024 | 8.74 | 8.75 | 8.41 | 8.41 | 8.37 | 9,400 |
06 Feb 2024 | 8.73 | 8.75 | 8.61 | 8.75 | 8.70 | 4,100 |
05 Feb 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.55 | 5,200 |
02 Feb 2024 | 8.56 | 8.75 | 8.55 | 8.60 | 8.55 | 7,100 |
01 Feb 2024 | 8.60 | 8.61 | 8.51 | 8.55 | 8.51 | 4,200 |
31 Jan 2024 | 8.60 | 8.60 | 8.49 | 8.50 | 8.46 | 3,600 |
30 Jan 2024 | 8.56 | 8.71 | 8.56 | 8.71 | 8.66 | 2,600 |
29 Jan 2024 | 8.75 | 8.75 | 8.56 | 8.56 | 8.52 | 6,000 |
26 Jan 2024 | 8.50 | 8.75 | 8.50 | 8.56 | 8.52 | 3,300 |
25 Jan 2024 | 8.43 | 8.45 | 8.43 | 8.45 | 8.41 | 3,800 |
24 Jan 2024 | 8.75 | 8.75 | 8.60 | 8.60 | 8.55 | 5,800 |
23 Jan 2024 | 8.59 | 8.59 | 8.59 | 8.59 | 8.54 | - |
22 Jan 2024 | 8.42 | 8.59 | 8.42 | 8.59 | 8.54 | 3,800 |
19 Jan 2024 | 8.44 | 8.44 | 8.40 | 8.40 | 8.36 | 3,200 |
18 Jan 2024 | 8.50 | 8.50 | 8.45 | 8.45 | 8.41 | 3,100 |
17 Jan 2024 | 8.60 | 8.60 | 8.40 | 8.40 | 8.36 | 8,700 |
16 Jan 2024 | 8.60 | 8.75 | 8.55 | 8.60 | 8.55 | 8,400 |
15 Jan 2024 | 8.60 | 8.70 | 8.60 | 8.65 | 8.60 | 14,500 |
12 Jan 2024 | 8.69 | 8.69 | 8.60 | 8.60 | 8.55 | 2,700 |
11 Jan 2024 | 8.75 | 8.75 | 8.70 | 8.70 | 8.65 | 1,800 |
10 Jan 2024 | 8.70 | 8.75 | 8.70 | 8.75 | 8.70 | 4,000 |
09 Jan 2024 | 8.69 | 8.70 | 8.69 | 8.69 | 8.64 | 1,800 |
08 Jan 2024 | 8.67 | 8.67 | 8.55 | 8.66 | 8.61 | 4,300 |
05 Jan 2024 | 8.80 | 8.80 | 8.68 | 8.68 | 8.63 | 13,300 |
04 Jan 2024 | 8.80 | 8.88 | 8.80 | 8.88 | 8.83 | 1,100 |
03 Jan 2024 | 8.80 | 8.90 | 8.80 | 8.85 | 8.80 | 4,000 |
02 Jan 2024 | 9.02 | 9.02 | 8.95 | 8.95 | 8.90 | 3,500 |
29 Dec 2023 | 9.20 | 9.26 | 9.20 | 9.22 | 9.17 | 3,300 |
28 Dec 2023 | 9.05 | 9.20 | 9.05 | 9.20 | 9.15 | 5,900 |
27 Dec 2023 | 9.05 | 9.05 | 9.05 | 9.05 | 9.00 | 800 |
22 Dec 2023 | 8.85 | 9.05 | 8.85 | 9.05 | 9.00 | 9,000 |
21 Dec 2023 | 8.90 | 8.90 | 8.90 | 8.90 | 8.85 | 200 |
20 Dec 2023 | 8.94 | 8.94 | 8.85 | 8.85 | 8.80 | 400 |
19 Dec 2023 | 8.94 | 8.95 | 8.90 | 8.90 | 8.85 | 400 |
18 Dec 2023 | 8.95 | 8.95 | 8.80 | 8.80 | 8.75 | 4,600 |
15 Dec 2023 | 8.85 | 8.90 | 8.75 | 8.76 | 8.71 | 21,600 |
14 Dec 2023 | 8.71 | 8.94 | 8.71 | 8.85 | 8.80 | 2,200 |
13 Dec 2023 | 8.62 | 8.75 | 8.62 | 8.75 | 8.70 | 4,700 |
12 Dec 2023 | 8.62 | 8.62 | 8.55 | 8.62 | 8.57 | 23,100 |
11 Dec 2023 | 8.50 | 8.62 | 8.50 | 8.62 | 8.57 | 900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |