Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 Jun 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - |
20 Jun 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - |
18 Jun 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - |
17 Jun 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - |
14 Jun 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - |
13 Jun 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - |
12 Jun 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - |
11 Jun 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - |
10 Jun 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - |
10 Jun 2024 | 0.146 Dividend | |||||
07 Jun 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 7.95 | - |
06 Jun 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 7.95 | - |
05 Jun 2024 | 8.18 | 8.18 | 8.10 | 8.10 | 7.95 | 3,100 |
04 Jun 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 8.84 | 100 |
03 Jun 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.56 | - |
31 May 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.56 | - |
30 May 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.56 | - |
29 May 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.56 | 7,300 |
28 May 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.56 | 30,000 |
24 May 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.56 | - |
23 May 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.56 | - |
22 May 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.56 | - |
21 May 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.56 | - |
20 May 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.56 | - |
17 May 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.56 | - |
16 May 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.56 | - |
15 May 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.56 | - |
14 May 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.56 | - |
13 May 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.56 | - |
10 May 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.56 | - |
09 May 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.56 | - |
08 May 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.56 | - |
07 May 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.56 | - |
06 May 2024 | 8.11 | 8.11 | 7.45 | 7.70 | 7.56 | 1,400 |
03 May 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.36 | - |
02 May 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.36 | - |
01 May 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.36 | - |
30 Apr 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.36 | - |
29 Apr 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.36 | - |
26 Apr 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.36 | - |
25 Apr 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.36 | - |
24 Apr 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.36 | 1,500 |
23 Apr 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 7.86 | - |
22 Apr 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 7.86 | - |
19 Apr 2024 | 7.33 | 8.00 | 7.33 | 8.00 | 7.86 | 800 |
18 Apr 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.81 | - |
17 Apr 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.81 | - |
16 Apr 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.81 | - |
15 Apr 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.81 | - |
12 Apr 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.81 | 400 |
11 Apr 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 7.90 | - |
10 Apr 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 7.90 | - |
09 Apr 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 7.90 | 10,000 |
08 Apr 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 8.15 | 6,400 |
05 Apr 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 8.15 | - |
04 Apr 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 8.15 | - |
03 Apr 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 8.15 | 100 |
02 Apr 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.30 | - |
01 Apr 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.30 | - |
28 Mar 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.30 | 1,000 |
27 Mar 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.25 | - |
27 Mar 2024 | 0.065 Dividend | |||||
26 Mar 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.18 | 1,400 |
25 Mar 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 7.99 | - |
22 Mar 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 7.99 | - |
21 Mar 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 7.99 | 300 |
20 Mar 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 7.99 | - |
19 Mar 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 7.99 | - |
18 Mar 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 7.99 | - |
15 Mar 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 7.99 | - |
14 Mar 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 7.99 | - |
13 Mar 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 7.99 | - |
12 Mar 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 7.99 | - |
11 Mar 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 7.99 | - |
08 Mar 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 7.99 | - |
07 Mar 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 7.99 | - |
06 Mar 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 7.99 | - |
05 Mar 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 7.99 | - |
04 Mar 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 7.99 | - |
01 Mar 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 7.99 | - |
29 Feb 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 7.99 | - |
28 Feb 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 7.99 | - |
27 Feb 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 7.99 | 100 |
26 Feb 2024 | 8.19 | 8.51 | 8.19 | 8.51 | 8.29 | 3,800 |
23 Feb 2024 | 7.62 | 7.62 | 7.62 | 7.62 | 7.42 | - |
22 Feb 2024 | 7.62 | 7.62 | 7.62 | 7.62 | 7.42 | - |
21 Feb 2024 | 7.62 | 7.62 | 7.62 | 7.62 | 7.42 | - |
20 Feb 2024 | 7.62 | 7.62 | 7.62 | 7.62 | 7.42 | - |
16 Feb 2024 | 7.62 | 7.62 | 7.62 | 7.62 | 7.42 | - |
15 Feb 2024 | 7.62 | 7.62 | 7.62 | 7.62 | 7.42 | - |
14 Feb 2024 | 7.62 | 7.62 | 7.62 | 7.62 | 7.42 | - |
13 Feb 2024 | 7.62 | 7.62 | 7.62 | 7.62 | 7.42 | - |
12 Feb 2024 | 7.62 | 7.62 | 7.62 | 7.62 | 7.42 | - |
09 Feb 2024 | 7.62 | 7.62 | 7.62 | 7.62 | 7.42 | - |
08 Feb 2024 | 7.62 | 7.62 | 7.62 | 7.62 | 7.42 | - |
07 Feb 2024 | 7.62 | 7.62 | 7.62 | 7.62 | 7.42 | 200 |
06 Feb 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 6.92 | - |
05 Feb 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 6.92 | - |
02 Feb 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 6.92 | - |
01 Feb 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 6.92 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |