Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | - |
30 Apr 2024 | 8.15 | 8.15 | 7.89 | 7.89 | 7.89 | 14,200 |
29 Apr 2024 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | - |
26 Apr 2024 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | 1,100 |
25 Apr 2024 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | - |
24 Apr 2024 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | 16,800 |
23 Apr 2024 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | - |
22 Apr 2024 | 8.09 | 8.29 | 8.09 | 8.29 | 8.29 | 300 |
19 Apr 2024 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | 500 |
18 Apr 2024 | 8.02 | 8.06 | 8.02 | 8.06 | 8.06 | 1,100 |
17 Apr 2024 | 8.16 | 8.54 | 8.16 | 8.54 | 8.54 | 1,800 |
16 Apr 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 200 |
15 Apr 2024 | 8.47 | 8.56 | 8.47 | 8.56 | 8.56 | 4,000 |
12 Apr 2024 | 8.63 | 8.77 | 8.63 | 8.77 | 8.77 | 8,200 |
11 Apr 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - |
10 Apr 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 13,400 |
09 Apr 2024 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | - |
08 Apr 2024 | 9.02 | 9.06 | 9.02 | 9.06 | 9.06 | 200 |
05 Apr 2024 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | - |
04 Apr 2024 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | - |
03 Apr 2024 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | 3,400 |
02 Apr 2024 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | - |
01 Apr 2024 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | - |
28 Mar 2024 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | 400 |
27 Mar 2024 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | - |
26 Mar 2024 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | 400 |
25 Mar 2024 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | 1,600 |
22 Mar 2024 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | 1,700 |
21 Mar 2024 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | - |
20 Mar 2024 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | 2,900 |
19 Mar 2024 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | 11,600 |
18 Mar 2024 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | 2,000 |
15 Mar 2024 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | 1,900 |
14 Mar 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
13 Mar 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
12 Mar 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 1,300 |
11 Mar 2024 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - |
08 Mar 2024 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 1,100 |
07 Mar 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
06 Mar 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
05 Mar 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 1,900 |
04 Mar 2024 | 8.60 | 9.03 | 8.60 | 9.03 | 9.03 | 1,400 |
01 Mar 2024 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | - |
29 Feb 2024 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | - |
28 Feb 2024 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | 2,000 |
27 Feb 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
26 Feb 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
23 Feb 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
22 Feb 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 400 |
21 Feb 2024 | 8.60 | 8.60 | 8.35 | 8.35 | 8.35 | 11,100 |
20 Feb 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 900 |
16 Feb 2024 | 8.37 | 8.56 | 8.37 | 8.56 | 8.56 | 3,100 |
15 Feb 2024 | 8.43 | 8.62 | 8.43 | 8.62 | 8.62 | 4,700 |
14 Feb 2024 | 7.92 | 7.99 | 7.92 | 7.99 | 7.99 | 900 |
13 Feb 2024 | 8.34 | 8.34 | 8.19 | 8.19 | 8.19 | 9,500 |
12 Feb 2024 | 8.48 | 8.67 | 8.29 | 8.30 | 8.30 | 9,400 |
09 Feb 2024 | 8.63 | 8.63 | 8.20 | 8.20 | 8.20 | 13,600 |
08 Feb 2024 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | - |
07 Feb 2024 | 8.52 | 8.87 | 8.52 | 8.52 | 8.52 | 2,900 |
06 Feb 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - |
05 Feb 2024 | 8.48 | 8.90 | 8.48 | 8.90 | 8.90 | 1,000 |
02 Feb 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - |
01 Feb 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 100 |
31 Jan 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
30 Jan 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
29 Jan 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 1,800 |
26 Jan 2024 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | 900 |
25 Jan 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 400 |
24 Jan 2024 | 8.40 | 8.50 | 8.40 | 8.50 | 8.50 | 300 |
23 Jan 2024 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | 500 |
22 Jan 2024 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | 1,500 |
19 Jan 2024 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | - |
18 Jan 2024 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | - |
17 Jan 2024 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | - |
16 Jan 2024 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | - |
12 Jan 2024 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | - |
11 Jan 2024 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | - |
10 Jan 2024 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | 5,400 |
09 Jan 2024 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | 300 |
08 Jan 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - |
05 Jan 2024 | 9.22 | 9.40 | 9.22 | 9.40 | 9.40 | 2,000 |
04 Jan 2024 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | - |
03 Jan 2024 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | - |
02 Jan 2024 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | - |
29 Dec 2023 | 9.55 | 9.56 | 9.55 | 9.56 | 9.56 | 2,300 |
28 Dec 2023 | 9.67 | 9.67 | 9.22 | 9.22 | 9.22 | 1,200 |
28 Dec 2023 | 0.206 Dividend | |||||
27 Dec 2023 | 9.26 | 9.26 | 9.26 | 9.26 | 9.05 | - |
26 Dec 2023 | 9.26 | 9.26 | 9.26 | 9.26 | 9.05 | 200 |
22 Dec 2023 | 9.72 | 9.72 | 9.72 | 9.72 | 9.50 | - |
21 Dec 2023 | 9.47 | 9.72 | 9.47 | 9.72 | 9.50 | 500 |
20 Dec 2023 | 9.19 | 9.37 | 9.19 | 9.37 | 9.16 | 600 |
19 Dec 2023 | 9.25 | 9.33 | 9.25 | 9.33 | 9.12 | 900 |
18 Dec 2023 | 9.18 | 9.18 | 8.99 | 9.18 | 8.98 | 2,800 |
15 Dec 2023 | 8.99 | 8.99 | 8.99 | 8.99 | 8.79 | 2,300 |
14 Dec 2023 | 8.87 | 8.87 | 8.87 | 8.87 | 8.67 | 1,500 |
13 Dec 2023 | 8.76 | 8.76 | 8.76 | 8.76 | 8.57 | 200 |
12 Dec 2023 | 8.72 | 8.72 | 8.72 | 8.72 | 8.53 | - |
11 Dec 2023 | 8.72 | 8.72 | 8.72 | 8.72 | 8.53 | 2,400 |
08 Dec 2023 | 8.39 | 8.39 | 8.39 | 8.39 | 8.20 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |