Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
09 May 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - |
08 May 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - |
07 May 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
06 May 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
03 May 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
02 May 2024 | 6.20 | 6.40 | 6.15 | 6.20 | 6.20 | 2,160 |
30 Apr 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
29 Apr 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
26 Apr 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - |
25 Apr 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - |
24 Apr 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
23 Apr 2024 | 6.20 | 6.40 | 6.20 | 6.40 | 6.40 | 2,000 |
22 Apr 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
19 Apr 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
18 Apr 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
17 Apr 2024 | 6.30 | 6.55 | 6.30 | 6.55 | 6.55 | 200 |
16 Apr 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - |
15 Apr 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
12 Apr 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - |
11 Apr 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - |
10 Apr 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - |
09 Apr 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - |
08 Apr 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
05 Apr 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
04 Apr 2024 | 6.20 | 6.35 | 6.20 | 6.35 | 6.35 | - |
04 Apr 2024 | 3.5 Dividend | |||||
03 Apr 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 2.85 | - |
02 Apr 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 2.89 | - |
28 Mar 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 2.87 | - |
27 Mar 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 2.87 | - |
26 Mar 2024 | 6.30 | 6.35 | 6.30 | 6.35 | 2.85 | 520 |
25 Mar 2024 | 6.25 | 6.25 | 5.60 | 5.60 | 2.51 | 1,884 |
22 Mar 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 2.83 | - |
21 Mar 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 2.87 | - |
20 Mar 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 2.92 | - |
19 Mar 2024 | 6.65 | 6.65 | 6.65 | 6.65 | 2.98 | - |
18 Mar 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 3.01 | - |
15 Mar 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 3.05 | - |
14 Mar 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 3.03 | - |
13 Mar 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 3.07 | - |
12 Mar 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 3.03 | - |
11 Mar 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 3.05 | - |
08 Mar 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 3.05 | - |
07 Mar 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 3.03 | - |
06 Mar 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 3.03 | - |
05 Mar 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 3.01 | - |
04 Mar 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 3.03 | - |
01 Mar 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 3.05 | - |
29 Feb 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 3.05 | 1,500 |
28 Feb 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 3.05 | - |
27 Feb 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 3.07 | - |
26 Feb 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 3.07 | - |
23 Feb 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 3.05 | - |
22 Feb 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 3.07 | - |
21 Feb 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 3.03 | - |
20 Feb 2024 | 6.65 | 6.65 | 6.65 | 6.65 | 2.98 | - |
19 Feb 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 3.01 | - |
16 Feb 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 3.03 | - |
15 Feb 2024 | 6.65 | 6.65 | 6.65 | 6.65 | 2.98 | - |
14 Feb 2024 | 6.70 | 7.00 | 6.70 | 7.00 | 3.14 | 1,000 |
13 Feb 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 3.05 | - |
12 Feb 2024 | 6.65 | 6.65 | 6.65 | 6.65 | 2.98 | - |
09 Feb 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 3.01 | - |
08 Feb 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 3.05 | - |
07 Feb 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 3.12 | 350 |
06 Feb 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 3.14 | - |
05 Feb 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 3.14 | - |
02 Feb 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 3.16 | - |
01 Feb 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 3.12 | - |
31 Jan 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 3.10 | - |
30 Jan 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 3.12 | - |
29 Jan 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 3.10 | - |
26 Jan 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 3.05 | - |
25 Jan 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 3.03 | - |
24 Jan 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 3.05 | - |
23 Jan 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 3.05 | - |
22 Jan 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 3.10 | - |
19 Jan 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 3.12 | - |
18 Jan 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 3.12 | - |
17 Jan 2024 | 7.00 | 7.10 | 6.85 | 7.10 | 3.19 | 840 |
16 Jan 2024 | 7.30 | 7.55 | 7.30 | 7.55 | 3.39 | 145 |
15 Jan 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 3.32 | - |
12 Jan 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 3.32 | - |
11 Jan 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 3.32 | - |
10 Jan 2024 | 7.55 | 7.55 | 7.30 | 7.30 | 3.28 | 1,000 |
09 Jan 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 3.46 | - |
08 Jan 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 3.43 | - |
05 Jan 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 3.50 | - |
04 Jan 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 3.52 | - |
03 Jan 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 3.57 | - |
02 Jan 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 3.55 | - |
29 Dec 2023 | 7.95 | 7.95 | 7.95 | 7.95 | 3.57 | - |
28 Dec 2023 | 7.95 | 7.95 | 7.95 | 7.95 | 3.57 | - |
27 Dec 2023 | 7.80 | 7.80 | 7.80 | 7.80 | 3.50 | - |
22 Dec 2023 | 7.55 | 7.55 | 7.55 | 7.55 | 3.39 | - |
21 Dec 2023 | 7.55 | 7.55 | 7.55 | 7.55 | 3.39 | - |
20 Dec 2023 | 7.55 | 7.55 | 7.55 | 7.55 | 3.39 | - |
19 Dec 2023 | 7.55 | 7.55 | 7.55 | 7.55 | 3.39 | - |
18 Dec 2023 | 7.50 | 7.50 | 7.50 | 7.50 | 3.37 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |