Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | - |
13 Jun 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
12 Jun 2024 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | - |
11 Jun 2024 | 9.52 | 9.52 | 9.46 | 9.46 | 9.46 | 106 |
10 Jun 2024 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 450 |
07 Jun 2024 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | - |
06 Jun 2024 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | - |
05 Jun 2024 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | - |
04 Jun 2024 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | - |
03 Jun 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - |
31 May 2024 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | - |
30 May 2024 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | - |
29 May 2024 | 9.70 | 9.75 | 9.70 | 9.75 | 9.75 | 50 |
28 May 2024 | 9.76 | 9.84 | 9.76 | 9.84 | 9.84 | 1,000 |
27 May 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 300 |
24 May 2024 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | - |
23 May 2024 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | - |
22 May 2024 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | - |
21 May 2024 | 9.55 | 9.55 | 9.48 | 9.48 | 9.48 | 30 |
20 May 2024 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | - |
17 May 2024 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | - |
16 May 2024 | 9.48 | 9.57 | 9.48 | 9.56 | 9.56 | 1,500 |
15 May 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - |
14 May 2024 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 1 |
13 May 2024 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | - |
10 May 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - |
09 May 2024 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | - |
08 May 2024 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | - |
07 May 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - |
06 May 2024 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | - |
03 May 2024 | 8.93 | 9.06 | 8.93 | 9.06 | 9.06 | 2,000 |
02 May 2024 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | - |
30 Apr 2024 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | - |
29 Apr 2024 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | - |
26 Apr 2024 | 9.02 | 9.02 | 9.01 | 9.01 | 9.01 | 1 |
25 Apr 2024 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - |
24 Apr 2024 | 8.36 | 9.01 | 8.36 | 9.01 | 9.01 | 420 |
23 Apr 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - |
22 Apr 2024 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | - |
19 Apr 2024 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | - |
18 Apr 2024 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | - |
17 Apr 2024 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | - |
16 Apr 2024 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | - |
15 Apr 2024 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | - |
12 Apr 2024 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | - |
11 Apr 2024 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | - |
10 Apr 2024 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | - |
09 Apr 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - |
08 Apr 2024 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | - |
05 Apr 2024 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | - |
05 Apr 2024 | 4.1 Dividend | |||||
04 Apr 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 4.35 | - |
03 Apr 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 4.33 | - |
02 Apr 2024 | 8.43 | 8.43 | 8.43 | 8.43 | 4.34 | - |
28 Mar 2024 | 8.47 | 8.47 | 8.47 | 8.47 | 4.36 | - |
27 Mar 2024 | 8.46 | 8.46 | 8.46 | 8.46 | 4.36 | - |
26 Mar 2024 | 8.48 | 8.48 | 8.48 | 8.48 | 4.36 | - |
25 Mar 2024 | 8.46 | 8.46 | 8.46 | 8.46 | 4.36 | - |
22 Mar 2024 | 8.47 | 8.47 | 8.47 | 8.47 | 4.36 | - |
21 Mar 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 4.43 | - |
20 Mar 2024 | 8.46 | 8.46 | 8.46 | 8.46 | 4.36 | - |
19 Mar 2024 | 8.41 | 8.47 | 8.41 | 8.44 | 4.35 | 1,527 |
18 Mar 2024 | 8.38 | 8.54 | 8.38 | 8.54 | 4.39 | 626 |
15 Mar 2024 | 8.43 | 8.43 | 8.43 | 8.43 | 4.34 | - |
14 Mar 2024 | 8.54 | 8.55 | 8.54 | 8.55 | 4.40 | 145 |
13 Mar 2024 | 8.45 | 8.73 | 8.45 | 8.73 | 4.50 | 35 |
12 Mar 2024 | 8.43 | 8.43 | 8.43 | 8.43 | 4.34 | - |
11 Mar 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 4.30 | - |
08 Mar 2024 | 8.37 | 8.37 | 8.37 | 8.37 | 4.31 | - |
07 Mar 2024 | 8.24 | 8.24 | 8.24 | 8.24 | 4.24 | - |
06 Mar 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 4.22 | - |
05 Mar 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 4.22 | 240 |
04 Mar 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 4.27 | - |
01 Mar 2024 | 8.21 | 8.34 | 8.21 | 8.34 | 4.29 | 240 |
29 Feb 2024 | 8.17 | 8.17 | 8.17 | 8.17 | 4.21 | - |
28 Feb 2024 | 8.20 | 8.21 | 8.20 | 8.21 | 4.23 | 350 |
27 Feb 2024 | 8.21 | 8.21 | 8.21 | 8.21 | 4.23 | - |
26 Feb 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 4.25 | - |
23 Feb 2024 | 8.29 | 8.29 | 8.29 | 8.29 | 4.27 | - |
22 Feb 2024 | 8.36 | 8.43 | 8.36 | 8.43 | 4.34 | 500 |
21 Feb 2024 | 8.27 | 8.27 | 8.27 | 8.27 | 4.26 | - |
20 Feb 2024 | 8.23 | 8.32 | 8.23 | 8.32 | 4.28 | 12 |
19 Feb 2024 | 8.24 | 8.24 | 8.24 | 8.24 | 4.24 | - |
16 Feb 2024 | 8.17 | 8.17 | 8.17 | 8.17 | 4.20 | - |
15 Feb 2024 | 8.07 | 8.12 | 8.07 | 8.12 | 4.18 | 2,000 |
14 Feb 2024 | 8.02 | 8.02 | 8.02 | 8.02 | 4.13 | - |
13 Feb 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 4.14 | - |
12 Feb 2024 | 8.04 | 8.04 | 8.04 | 8.04 | 4.14 | - |
09 Feb 2024 | 7.94 | 7.98 | 7.94 | 7.98 | 4.11 | 409 |
08 Feb 2024 | 8.03 | 8.03 | 8.03 | 8.03 | 4.14 | 100 |
07 Feb 2024 | 8.05 | 8.05 | 7.95 | 7.95 | 4.09 | 400 |
06 Feb 2024 | 8.26 | 8.26 | 8.26 | 8.26 | 4.25 | - |
05 Feb 2024 | 8.26 | 8.26 | 8.26 | 8.26 | 4.25 | - |
02 Feb 2024 | 8.33 | 8.33 | 8.33 | 8.33 | 4.29 | - |
01 Feb 2024 | 8.23 | 8.36 | 8.23 | 8.33 | 4.29 | 1,500 |
31 Jan 2024 | 8.46 | 8.46 | 8.46 | 8.46 | 4.36 | - |
30 Jan 2024 | 8.53 | 8.53 | 8.53 | 8.53 | 4.39 | - |
29 Jan 2024 | 8.52 | 8.60 | 8.52 | 8.60 | 4.43 | 200 |
26 Jan 2024 | 8.49 | 8.49 | 8.49 | 8.49 | 4.37 | - |
25 Jan 2024 | 8.44 | 8.44 | 8.44 | 8.44 | 4.34 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |