Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 100 |
13 Jun 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 62,500 |
12 Jun 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - |
11 Jun 2024 | 7.00 | 7.10 | 7.00 | 7.10 | 7.10 | 39,900 |
10 Jun 2024 | 7.00 | 7.10 | 7.00 | 7.10 | 7.10 | 5,900 |
07 Jun 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 3,000 |
06 Jun 2024 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | - |
05 Jun 2024 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | - |
05 Jun 2024 | 0.2 Dividend | |||||
04 Jun 2024 | 7.31 | 7.31 | 7.31 | 7.31 | 7.11 | - |
31 May 2024 | 7.31 | 7.31 | 7.31 | 7.31 | 7.11 | - |
30 May 2024 | 7.31 | 7.31 | 7.31 | 7.31 | 7.11 | - |
29 May 2024 | 7.31 | 7.31 | 7.31 | 7.31 | 7.11 | - |
28 May 2024 | 7.31 | 7.31 | 7.31 | 7.31 | 7.11 | 5,000 |
27 May 2024 | 7.30 | 7.40 | 7.30 | 7.40 | 7.20 | 35,000 |
24 May 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.10 | 5,000 |
23 May 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.29 | - |
21 May 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.29 | - |
20 May 2024 | 7.30 | 7.50 | 7.30 | 7.50 | 7.29 | 11,500 |
17 May 2024 | 7.20 | 7.30 | 7.20 | 7.25 | 7.05 | 13,300 |
16 May 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.00 | - |
15 May 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.00 | 9,500 |
14 May 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.00 | 9,000 |
13 May 2024 | 7.25 | 7.32 | 7.25 | 7.25 | 7.05 | 10,300 |
10 May 2024 | 7.15 | 7.28 | 7.15 | 7.25 | 7.05 | 54,600 |
09 May 2024 | 7.18 | 7.18 | 7.10 | 7.10 | 6.91 | 22,600 |
08 May 2024 | 7.12 | 7.18 | 7.12 | 7.18 | 6.98 | 4,200 |
07 May 2024 | 7.01 | 7.01 | 7.01 | 7.01 | 6.82 | - |
06 May 2024 | 7.01 | 7.01 | 7.01 | 7.01 | 6.82 | - |
03 May 2024 | 7.01 | 7.01 | 7.01 | 7.01 | 6.82 | - |
02 May 2024 | 7.00 | 7.01 | 7.00 | 7.01 | 6.82 | 20,000 |
30 Apr 2024 | 7.01 | 7.01 | 7.01 | 7.01 | 6.82 | - |
29 Apr 2024 | 7.01 | 7.01 | 7.01 | 7.01 | 6.82 | 7,100 |
26 Apr 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.76 | 100 |
25 Apr 2024 | 7.01 | 7.01 | 7.01 | 7.01 | 6.82 | - |
24 Apr 2024 | 7.01 | 7.01 | 7.01 | 7.01 | 6.82 | - |
23 Apr 2024 | 7.01 | 7.01 | 7.01 | 7.01 | 6.82 | - |
22 Apr 2024 | 7.01 | 7.01 | 7.01 | 7.01 | 6.82 | - |
19 Apr 2024 | 7.01 | 7.01 | 7.01 | 7.01 | 6.82 | - |
18 Apr 2024 | 7.01 | 7.01 | 7.01 | 7.01 | 6.82 | - |
17 Apr 2024 | 7.01 | 7.01 | 7.01 | 7.01 | 6.82 | 1,900 |
16 Apr 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 6.81 | 3,200 |
15 Apr 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 6.81 | 4,000 |
12 Apr 2024 | 7.02 | 7.02 | 7.00 | 7.00 | 6.81 | 2,000 |
09 Apr 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 6.81 | - |
08 Apr 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 6.81 | 1,000 |
05 Apr 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 6.81 | 5,000 |
04 Apr 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 6.81 | - |
03 Apr 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 6.81 | - |
02 Apr 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 6.81 | - |
01 Apr 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 6.81 | - |
29 Mar 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 6.81 | - |
27 Mar 2024 | 7.08 | 7.08 | 7.00 | 7.00 | 6.81 | 3,000 |
26 Mar 2024 | 7.00 | 7.08 | 6.95 | 7.08 | 6.89 | 16,500 |
25 Mar 2024 | 6.89 | 6.89 | 6.88 | 6.88 | 6.69 | 1,000 |
22 Mar 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 6.81 | 2,000 |
21 Mar 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 6.81 | 1,000 |
20 Mar 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 6.91 | - |
19 Mar 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 6.91 | - |
18 Mar 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 6.91 | - |
15 Mar 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 6.91 | - |
14 Mar 2024 | 7.15 | 7.15 | 7.10 | 7.10 | 6.91 | 16,300 |
13 Mar 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 6.95 | 10,100 |
12 Mar 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 6.95 | - |
11 Mar 2024 | 7.14 | 7.15 | 7.14 | 7.15 | 6.95 | 10,000 |
08 Mar 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 6.91 | - |
07 Mar 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 6.91 | - |
06 Mar 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 6.91 | 5,000 |
05 Mar 2024 | 7.08 | 7.10 | 7.08 | 7.10 | 6.91 | 5,000 |
04 Mar 2024 | 7.08 | 7.08 | 7.08 | 7.08 | 6.89 | - |
01 Mar 2024 | 7.08 | 7.08 | 7.08 | 7.08 | 6.89 | - |
29 Feb 2024 | 7.08 | 7.08 | 7.08 | 7.08 | 6.89 | - |
28 Feb 2024 | 7.08 | 7.08 | 7.08 | 7.08 | 6.89 | - |
27 Feb 2024 | 7.08 | 7.08 | 7.08 | 7.08 | 6.89 | - |
26 Feb 2024 | 7.08 | 7.08 | 7.08 | 7.08 | 6.89 | - |
23 Feb 2024 | 7.08 | 7.08 | 7.08 | 7.08 | 6.89 | 2,000 |
22 Feb 2024 | 7.08 | 7.08 | 7.08 | 7.08 | 6.89 | 2,000 |
21 Feb 2024 | 7.03 | 7.03 | 7.03 | 7.03 | 6.84 | - |
20 Feb 2024 | 7.03 | 7.03 | 7.03 | 7.03 | 6.84 | - |
19 Feb 2024 | 7.03 | 7.03 | 7.03 | 7.03 | 6.84 | - |
16 Feb 2024 | 7.03 | 7.03 | 7.03 | 7.03 | 6.84 | - |
15 Feb 2024 | 7.03 | 7.03 | 7.03 | 7.03 | 6.84 | - |
14 Feb 2024 | 7.03 | 7.03 | 7.03 | 7.03 | 6.84 | - |
13 Feb 2024 | 7.03 | 7.03 | 7.03 | 7.03 | 6.84 | 1,000 |
09 Feb 2024 | 7.03 | 7.03 | 7.03 | 7.03 | 6.84 | - |
08 Feb 2024 | 7.03 | 7.03 | 7.03 | 7.03 | 6.84 | 5,000 |
07 Feb 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 6.81 | - |
06 Feb 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 6.81 | - |
05 Feb 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 6.81 | 100 |
02 Feb 2024 | 7.02 | 7.02 | 7.02 | 7.02 | 6.83 | 5,000 |
31 Jan 2024 | 7.05 | 7.05 | 7.00 | 7.00 | 6.81 | 2,000 |
30 Jan 2024 | 7.00 | 7.01 | 7.00 | 7.01 | 6.82 | 1,800 |
29 Jan 2024 | 7.08 | 7.10 | 7.08 | 7.10 | 6.91 | 15,300 |
26 Jan 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 6.81 | 1,800 |
24 Jan 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 6.81 | 10,000 |
23 Jan 2024 | 7.06 | 7.06 | 7.06 | 7.06 | 6.87 | - |
22 Jan 2024 | 7.06 | 7.06 | 7.06 | 7.06 | 6.87 | - |
19 Jan 2024 | 7.06 | 7.06 | 7.06 | 7.06 | 6.87 | - |
18 Jan 2024 | 7.06 | 7.06 | 7.06 | 7.06 | 6.87 | - |
17 Jan 2024 | 7.06 | 7.06 | 7.06 | 7.06 | 6.87 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |