Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | 116 |
02 May 2024 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | 400 |
01 May 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - |
30 Apr 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - |
29 Apr 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - |
26 Apr 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - |
25 Apr 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - |
24 Apr 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - |
23 Apr 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - |
22 Apr 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - |
19 Apr 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - |
18 Apr 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - |
17 Apr 2024 | 8.20 | 8.20 | 8.15 | 8.15 | 8.15 | 400 |
16 Apr 2024 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | - |
15 Apr 2024 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | - |
12 Apr 2024 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | - |
11 Apr 2024 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | - |
10 Apr 2024 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | - |
09 Apr 2024 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | 200 |
08 Apr 2024 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | - |
05 Apr 2024 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | - |
04 Apr 2024 | 8.78 | 8.84 | 8.78 | 8.84 | 8.84 | 3,100 |
04 Apr 2024 | 0.184 Dividend | |||||
03 Apr 2024 | 9.26 | 9.26 | 9.26 | 9.26 | 9.08 | - |
02 Apr 2024 | 9.26 | 9.26 | 9.26 | 9.26 | 9.08 | - |
01 Apr 2024 | 9.26 | 9.26 | 9.26 | 9.26 | 9.08 | - |
28 Mar 2024 | 9.26 | 9.26 | 9.26 | 9.26 | 9.08 | - |
27 Mar 2024 | 9.26 | 9.26 | 9.26 | 9.26 | 9.08 | - |
26 Mar 2024 | 9.26 | 9.26 | 9.26 | 9.26 | 9.08 | - |
25 Mar 2024 | 9.26 | 9.26 | 9.26 | 9.26 | 9.08 | - |
22 Mar 2024 | 9.26 | 9.26 | 9.26 | 9.26 | 9.08 | - |
21 Mar 2024 | 9.26 | 9.26 | 9.26 | 9.26 | 9.08 | - |
20 Mar 2024 | 9.26 | 9.26 | 9.26 | 9.26 | 9.08 | - |
19 Mar 2024 | 9.26 | 9.26 | 9.26 | 9.26 | 9.08 | - |
18 Mar 2024 | 9.50 | 9.50 | 9.26 | 9.26 | 9.08 | 500 |
15 Mar 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.46 | - |
14 Mar 2024 | 9.34 | 9.65 | 9.34 | 9.65 | 9.46 | 400 |
13 Mar 2024 | 9.33 | 9.33 | 9.33 | 9.33 | 9.14 | - |
12 Mar 2024 | 9.33 | 9.33 | 9.33 | 9.33 | 9.14 | 100 |
11 Mar 2024 | 9.37 | 9.37 | 9.37 | 9.37 | 9.18 | - |
08 Mar 2024 | 9.37 | 9.37 | 9.37 | 9.37 | 9.18 | - |
07 Mar 2024 | 9.37 | 9.37 | 9.37 | 9.37 | 9.18 | 1,000 |
06 Mar 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 8.48 | - |
05 Mar 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 8.48 | - |
04 Mar 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 8.48 | - |
01 Mar 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 8.48 | - |
29 Feb 2024 | 8.70 | 8.82 | 8.65 | 8.65 | 8.48 | 2,800 |
28 Feb 2024 | 8.92 | 8.92 | 8.91 | 8.91 | 8.73 | 2,800 |
27 Feb 2024 | 9.00 | 9.00 | 8.95 | 8.95 | 8.77 | 3,500 |
26 Feb 2024 | 9.59 | 9.59 | 9.59 | 9.59 | 9.40 | - |
23 Feb 2024 | 9.59 | 9.59 | 9.59 | 9.59 | 9.40 | - |
22 Feb 2024 | 9.59 | 9.59 | 9.59 | 9.59 | 9.40 | 500 |
21 Feb 2024 | 9.25 | 9.28 | 9.25 | 9.28 | 9.10 | 5,600 |
20 Feb 2024 | 8.71 | 8.71 | 8.71 | 8.71 | 8.54 | - |
16 Feb 2024 | 8.71 | 8.71 | 8.71 | 8.71 | 8.54 | 100 |
15 Feb 2024 | 9.07 | 9.07 | 9.07 | 9.07 | 8.89 | 9,900 |
14 Feb 2024 | 9.07 | 9.07 | 9.07 | 9.07 | 8.89 | 100 |
13 Feb 2024 | 8.74 | 8.74 | 8.74 | 8.74 | 8.57 | - |
12 Feb 2024 | 8.74 | 8.74 | 8.74 | 8.74 | 8.57 | - |
09 Feb 2024 | 8.74 | 8.74 | 8.74 | 8.74 | 8.57 | 500 |
08 Feb 2024 | 8.76 | 8.76 | 8.59 | 8.59 | 8.42 | 700 |
07 Feb 2024 | 8.76 | 8.76 | 8.76 | 8.76 | 8.59 | - |
06 Feb 2024 | 8.76 | 8.76 | 8.76 | 8.76 | 8.59 | 200 |
05 Feb 2024 | 8.71 | 8.72 | 8.50 | 8.50 | 8.33 | 500 |
02 Feb 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.77 | - |
01 Feb 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.77 | 200 |
31 Jan 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.77 | 100 |
30 Jan 2024 | 9.10 | 9.21 | 9.10 | 9.21 | 9.03 | 200 |
29 Jan 2024 | 9.22 | 9.22 | 9.22 | 9.22 | 9.04 | 300 |
26 Jan 2024 | 9.21 | 9.21 | 9.21 | 9.21 | 9.03 | 100 |
25 Jan 2024 | 9.28 | 9.28 | 9.28 | 9.28 | 9.10 | - |
24 Jan 2024 | 9.28 | 9.28 | 9.28 | 9.28 | 9.10 | - |
23 Jan 2024 | 9.28 | 9.28 | 9.28 | 9.28 | 9.10 | - |
22 Jan 2024 | 9.28 | 9.28 | 9.28 | 9.28 | 9.10 | - |
19 Jan 2024 | 9.28 | 9.28 | 9.28 | 9.28 | 9.10 | - |
18 Jan 2024 | 9.10 | 9.28 | 9.10 | 9.28 | 9.10 | 200 |
17 Jan 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.21 | - |
16 Jan 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.21 | - |
12 Jan 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.21 | - |
11 Jan 2024 | 9.25 | 9.40 | 9.20 | 9.40 | 9.21 | 400 |
10 Jan 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.46 | - |
09 Jan 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.46 | - |
08 Jan 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.46 | - |
05 Jan 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.46 | - |
04 Jan 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.46 | - |
03 Jan 2024 | 9.50 | 9.65 | 9.50 | 9.65 | 9.46 | 200 |
02 Jan 2024 | 10.04 | 10.04 | 10.04 | 10.04 | 9.84 | - |
29 Dec 2023 | 10.04 | 10.04 | 10.04 | 10.04 | 9.84 | - |
28 Dec 2023 | 10.04 | 10.04 | 10.04 | 10.04 | 9.84 | - |
27 Dec 2023 | 10.04 | 10.04 | 10.04 | 10.04 | 9.84 | - |
26 Dec 2023 | 10.10 | 10.10 | 10.04 | 10.04 | 9.84 | 300 |
22 Dec 2023 | 10.02 | 10.02 | 10.02 | 10.02 | 9.82 | - |
21 Dec 2023 | 10.02 | 10.02 | 10.02 | 10.02 | 9.82 | - |
20 Dec 2023 | 10.02 | 10.02 | 10.02 | 10.02 | 9.82 | - |
19 Dec 2023 | 10.02 | 10.02 | 10.02 | 10.02 | 9.82 | - |
18 Dec 2023 | 10.02 | 10.02 | 10.02 | 10.02 | 9.82 | - |
15 Dec 2023 | 10.02 | 10.02 | 10.02 | 10.02 | 9.82 | 100 |
14 Dec 2023 | 9.85 | 9.85 | 9.85 | 9.85 | 9.65 | - |
13 Dec 2023 | 9.85 | 9.85 | 9.85 | 9.85 | 9.65 | - |
12 Dec 2023 | 9.85 | 9.85 | 9.85 | 9.85 | 9.65 | 300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |