Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Jul 2024 | 7.58 | 7.61 | 7.58 | 7.61 | 7.61 | 400 |
01 Jul 2024 | 7.58 | 7.60 | 7.53 | 7.58 | 7.58 | - |
28 Jun 2024 | 7.61 | 7.66 | 7.61 | 7.63 | 7.63 | - |
27 Jun 2024 | 7.59 | 7.61 | 7.58 | 7.58 | 7.58 | - |
26 Jun 2024 | 7.66 | 7.66 | 7.58 | 7.58 | 7.58 | - |
25 Jun 2024 | 7.66 | 7.72 | 7.64 | 7.67 | 7.67 | - |
24 Jun 2024 | 7.61 | 7.61 | 7.53 | 7.61 | 7.61 | - |
21 Jun 2024 | 7.58 | 7.66 | 7.58 | 7.58 | 7.58 | - |
20 Jun 2024 | 7.55 | 7.58 | 7.48 | 7.58 | 7.58 | - |
19 Jun 2024 | 7.52 | 7.56 | 7.49 | 7.50 | 7.50 | - |
18 Jun 2024 | 7.48 | 7.53 | 7.48 | 7.48 | 7.48 | - |
17 Jun 2024 | 7.50 | 7.52 | 7.40 | 7.48 | 7.48 | 400 |
14 Jun 2024 | 7.63 | 7.67 | 7.63 | 7.63 | 7.63 | - |
13 Jun 2024 | 7.68 | 7.70 | 7.63 | 7.63 | 7.63 | - |
12 Jun 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - |
11 Jun 2024 | 7.88 | 7.88 | 7.82 | 7.83 | 7.83 | - |
10 Jun 2024 | 7.95 | 7.99 | 7.88 | 7.99 | 7.99 | - |
07 Jun 2024 | 7.82 | 7.83 | 7.82 | 7.82 | 7.82 | - |
06 Jun 2024 | 7.90 | 7.94 | 7.87 | 7.88 | 7.88 | - |
05 Jun 2024 | 8.06 | 8.06 | 7.98 | 8.03 | 8.03 | - |
04 Jun 2024 | 8.10 | 8.16 | 8.10 | 8.13 | 8.13 | - |
03 Jun 2024 | 8.12 | 8.24 | 8.12 | 8.15 | 8.15 | 130 |
31 May 2024 | 8.04 | 8.13 | 8.04 | 8.06 | 8.06 | - |
30 May 2024 | 7.83 | 7.89 | 7.83 | 7.88 | 7.88 | - |
29 May 2024 | 7.84 | 7.84 | 7.83 | 7.83 | 7.83 | - |
28 May 2024 | 7.89 | 7.93 | 7.88 | 7.88 | 7.88 | - |
27 May 2024 | 7.86 | 7.87 | 7.86 | 7.86 | 7.86 | - |
24 May 2024 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | - |
23 May 2024 | 7.92 | 7.94 | 7.85 | 7.85 | 7.85 | - |
22 May 2024 | 7.85 | 7.90 | 7.85 | 7.87 | 7.87 | 200 |
21 May 2024 | 7.88 | 7.88 | 7.84 | 7.84 | 7.84 | - |
20 May 2024 | 7.87 | 7.90 | 7.87 | 7.90 | 7.90 | - |
17 May 2024 | 7.78 | 7.86 | 7.78 | 7.81 | 7.81 | - |
16 May 2024 | 7.88 | 7.90 | 7.84 | 7.84 | 7.84 | - |
15 May 2024 | 7.96 | 7.99 | 7.96 | 7.98 | 7.98 | - |
14 May 2024 | 7.94 | 8.00 | 7.92 | 7.98 | 7.98 | - |
13 May 2024 | 7.84 | 7.92 | 7.81 | 7.81 | 7.81 | 100 |
10 May 2024 | 7.93 | 7.98 | 7.79 | 7.79 | 7.79 | - |
09 May 2024 | 8.19 | 8.19 | 8.07 | 8.07 | 8.07 | - |
08 May 2024 | 8.13 | 8.15 | 8.08 | 8.08 | 8.08 | - |
07 May 2024 | 8.26 | 8.26 | 8.23 | 8.23 | 8.23 | - |
06 May 2024 | 8.33 | 8.43 | 8.33 | 8.33 | 8.33 | 450 |
03 May 2024 | 8.24 | 8.27 | 8.24 | 8.25 | 8.25 | - |
02 May 2024 | 8.24 | 8.42 | 8.19 | 8.22 | 8.22 | 100 |
30 Apr 2024 | 8.11 | 8.13 | 8.10 | 8.10 | 8.10 | - |
29 Apr 2024 | 7.97 | 8.07 | 7.97 | 8.00 | 8.00 | - |
26 Apr 2024 | 7.90 | 7.98 | 7.89 | 7.98 | 7.98 | - |
25 Apr 2024 | 7.82 | 7.98 | 7.68 | 7.92 | 7.92 | - |
24 Apr 2024 | 8.31 | 8.32 | 8.19 | 8.19 | 8.19 | - |
23 Apr 2024 | 8.20 | 8.27 | 8.20 | 8.27 | 8.27 | 1,500 |
22 Apr 2024 | 8.30 | 8.33 | 8.30 | 8.33 | 8.33 | - |
19 Apr 2024 | 8.18 | 8.25 | 8.18 | 8.18 | 8.18 | - |
18 Apr 2024 | 8.29 | 8.34 | 8.27 | 8.27 | 8.27 | 400 |
17 Apr 2024 | 8.23 | 8.27 | 8.22 | 8.22 | 8.22 | - |
16 Apr 2024 | 8.48 | 8.48 | 8.44 | 8.44 | 8.44 | - |
15 Apr 2024 | 8.49 | 8.49 | 8.48 | 8.48 | 8.48 | - |
12 Apr 2024 | 8.53 | 8.58 | 8.53 | 8.53 | 8.53 | - |
11 Apr 2024 | 8.49 | 8.55 | 8.49 | 8.55 | 8.55 | - |
10 Apr 2024 | 8.52 | 8.60 | 8.48 | 8.60 | 8.60 | 72 |
09 Apr 2024 | 8.43 | 8.44 | 8.39 | 8.39 | 8.39 | - |
08 Apr 2024 | 8.41 | 8.42 | 8.38 | 8.38 | 8.38 | - |
05 Apr 2024 | 8.34 | 8.39 | 8.33 | 8.39 | 8.39 | - |
04 Apr 2024 | 8.38 | 8.38 | 8.35 | 8.35 | 8.35 | - |
03 Apr 2024 | 8.34 | 8.40 | 8.33 | 8.40 | 8.40 | 40 |
02 Apr 2024 | 8.44 | 8.48 | 8.38 | 8.38 | 8.38 | - |
28 Mar 2024 | 8.69 | 8.77 | 8.69 | 8.77 | 8.77 | - |
28 Mar 2024 | 17.5 Dividend | |||||
27 Mar 2024 | 8.82 | 8.82 | 8.75 | 8.75 | -8.75 | - |
26 Mar 2024 | 8.68 | 8.72 | 8.67 | 8.72 | -8.71 | - |
25 Mar 2024 | 8.75 | 8.77 | 8.68 | 8.70 | -8.69 | - |
22 Mar 2024 | 8.97 | 9.04 | 8.90 | 8.90 | -8.90 | 50 |
21 Mar 2024 | 8.73 | 8.77 | 8.73 | 8.77 | -8.76 | - |
20 Mar 2024 | 8.63 | 8.69 | 8.63 | 8.69 | -8.68 | - |
19 Mar 2024 | 8.75 | 8.76 | 8.75 | 8.76 | -8.75 | - |
18 Mar 2024 | 8.64 | 8.64 | 8.59 | 8.59 | -8.58 | 100 |
15 Mar 2024 | 8.56 | 8.59 | 8.56 | 8.56 | -8.55 | - |
14 Mar 2024 | 8.46 | 8.50 | 8.41 | 8.41 | -8.40 | - |
13 Mar 2024 | 8.39 | 8.46 | 8.39 | 8.46 | -8.45 | 200 |
12 Mar 2024 | 8.57 | 8.58 | 8.52 | 8.58 | -8.57 | - |
11 Mar 2024 | 8.67 | 8.67 | 8.58 | 8.63 | -8.62 | - |
08 Mar 2024 | 8.82 | 8.84 | 8.74 | 8.74 | -8.73 | - |
07 Mar 2024 | 8.78 | 8.84 | 8.76 | 8.84 | -8.83 | - |
06 Mar 2024 | 8.86 | 8.91 | 8.86 | 8.91 | -8.90 | - |
05 Mar 2024 | 8.79 | 9.01 | 8.76 | 8.76 | -8.76 | 90 |
04 Mar 2024 | 8.67 | 8.90 | 8.67 | 8.85 | -8.85 | - |
01 Mar 2024 | 8.95 | 8.95 | 8.95 | 8.95 | -8.94 | - |
29 Feb 2024 | 8.66 | 8.66 | 8.63 | 8.64 | -8.63 | - |
28 Feb 2024 | 8.67 | 8.81 | 8.65 | 8.65 | -8.64 | 400 |
27 Feb 2024 | 8.58 | 8.75 | 8.58 | 8.75 | -8.74 | - |
26 Feb 2024 | 8.60 | 8.60 | 8.50 | 8.53 | -8.52 | - |
23 Feb 2024 | 8.62 | 8.64 | 8.54 | 8.64 | -8.63 | - |
22 Feb 2024 | 8.61 | 8.63 | 8.54 | 8.60 | -8.59 | - |
21 Feb 2024 | 8.69 | 8.77 | 8.67 | 8.73 | -8.73 | - |
20 Feb 2024 | 8.72 | 8.81 | 8.70 | 8.70 | -8.69 | - |
19 Feb 2024 | 8.60 | 8.72 | 8.60 | 8.70 | -8.69 | - |
16 Feb 2024 | 8.71 | 8.72 | 8.59 | 8.67 | -8.66 | - |
15 Feb 2024 | 8.57 | 8.65 | 8.57 | 8.65 | -8.64 | - |
14 Feb 2024 | 8.62 | 8.64 | 8.57 | 8.57 | -8.56 | - |
13 Feb 2024 | 8.89 | 8.89 | 8.71 | 8.71 | -8.70 | - |
12 Feb 2024 | 8.77 | 8.77 | 8.69 | 8.72 | -8.71 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |