Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | 83 |
25 Apr 2024 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | - |
24 Apr 2024 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | - |
23 Apr 2024 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | - |
22 Apr 2024 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | - |
19 Apr 2024 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | - |
18 Apr 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - |
17 Apr 2024 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | - |
16 Apr 2024 | 8.43 | 8.43 | 8.40 | 8.40 | 8.40 | 83 |
15 Apr 2024 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | - |
12 Apr 2024 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | - |
11 Apr 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
10 Apr 2024 | 8.54 | 8.70 | 8.54 | 8.69 | 8.69 | 1,650 |
09 Apr 2024 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | - |
08 Apr 2024 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | - |
05 Apr 2024 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | - |
04 Apr 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - |
03 Apr 2024 | 8.37 | 8.40 | 8.37 | 8.40 | 8.40 | 250 |
02 Apr 2024 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | - |
28 Mar 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - |
28 Mar 2024 | 17.5 Dividend | |||||
27 Mar 2024 | 8.78 | 8.79 | 8.78 | 8.79 | -8.71 | - |
26 Mar 2024 | 8.67 | 8.67 | 8.67 | 8.67 | -8.59 | - |
25 Mar 2024 | 8.79 | 8.79 | 8.75 | 8.75 | -8.67 | 1,000 |
22 Mar 2024 | 8.92 | 8.92 | 8.92 | 8.92 | -8.84 | - |
21 Mar 2024 | 8.76 | 8.76 | 8.76 | 8.76 | -8.68 | - |
20 Mar 2024 | 8.66 | 8.66 | 8.66 | 8.66 | -8.59 | - |
19 Mar 2024 | 8.78 | 8.78 | 8.78 | 8.78 | -8.70 | - |
18 Mar 2024 | 8.52 | 8.61 | 8.52 | 8.61 | -8.54 | 600 |
15 Mar 2024 | 8.58 | 8.58 | 8.58 | 8.58 | -8.51 | - |
14 Mar 2024 | 8.45 | 8.45 | 8.45 | 8.45 | -8.38 | - |
13 Mar 2024 | 8.50 | 8.50 | 8.50 | 8.50 | -8.43 | - |
12 Mar 2024 | 8.60 | 8.60 | 8.60 | 8.60 | -8.53 | - |
11 Mar 2024 | 8.70 | 8.70 | 8.70 | 8.70 | -8.62 | - |
08 Mar 2024 | 8.80 | 9.00 | 8.80 | 9.00 | -8.92 | 250 |
07 Mar 2024 | 8.82 | 8.82 | 8.82 | 8.82 | -8.74 | - |
06 Mar 2024 | 8.88 | 8.88 | 8.88 | 8.88 | -8.81 | - |
05 Mar 2024 | 8.81 | 8.81 | 8.81 | 8.81 | -8.73 | - |
04 Mar 2024 | 8.80 | 8.80 | 8.80 | 8.80 | -8.72 | - |
01 Mar 2024 | 8.89 | 8.89 | 8.89 | 8.89 | -8.81 | - |
29 Feb 2024 | 8.67 | 8.67 | 8.67 | 8.67 | -8.60 | - |
28 Feb 2024 | 8.69 | 8.69 | 8.69 | 8.69 | -8.61 | - |
27 Feb 2024 | 8.73 | 8.73 | 8.73 | 8.73 | -8.65 | - |
26 Feb 2024 | 8.57 | 8.57 | 8.57 | 8.57 | -8.50 | - |
23 Feb 2024 | 8.61 | 8.61 | 8.61 | 8.61 | -8.54 | - |
22 Feb 2024 | 8.65 | 8.65 | 8.65 | 8.65 | -8.58 | - |
21 Feb 2024 | 8.71 | 8.71 | 8.71 | 8.71 | -8.63 | - |
20 Feb 2024 | 8.71 | 8.71 | 8.71 | 8.71 | -8.63 | - |
19 Feb 2024 | 8.69 | 8.69 | 8.69 | 8.69 | -8.61 | - |
16 Feb 2024 | 8.64 | 8.64 | 8.64 | 8.64 | -8.57 | - |
15 Feb 2024 | 8.55 | 8.55 | 8.55 | 8.55 | -8.48 | - |
14 Feb 2024 | 8.52 | 8.52 | 8.52 | 8.52 | -8.44 | - |
13 Feb 2024 | 8.84 | 8.84 | 8.84 | 8.84 | -8.77 | - |
12 Feb 2024 | 8.71 | 8.71 | 8.71 | 8.71 | -8.63 | - |
09 Feb 2024 | 8.66 | 8.66 | 8.66 | 8.66 | -8.58 | - |
08 Feb 2024 | 8.68 | 8.68 | 8.68 | 8.68 | -8.60 | - |
07 Feb 2024 | 8.89 | 8.89 | 8.89 | 8.89 | -8.81 | - |
06 Feb 2024 | 8.80 | 8.80 | 8.80 | 8.80 | -8.72 | - |
05 Feb 2024 | 8.96 | 8.96 | 8.96 | 8.96 | -8.88 | - |
02 Feb 2024 | 8.80 | 8.80 | 8.80 | 8.80 | -8.72 | - |
01 Feb 2024 | 8.63 | 8.63 | 8.63 | 8.63 | -8.56 | - |
31 Jan 2024 | 8.72 | 8.72 | 8.72 | 8.72 | -8.64 | - |
30 Jan 2024 | 8.76 | 8.76 | 8.76 | 8.76 | -8.68 | - |
29 Jan 2024 | 8.75 | 8.75 | 8.75 | 8.75 | -8.67 | - |
26 Jan 2024 | 8.63 | 8.63 | 8.63 | 8.63 | -8.56 | - |
25 Jan 2024 | 8.50 | 8.50 | 8.50 | 8.50 | -8.43 | - |
24 Jan 2024 | 8.51 | 8.60 | 8.51 | 8.60 | -8.53 | 900 |
23 Jan 2024 | 8.51 | 8.51 | 8.51 | 8.51 | -8.44 | - |
22 Jan 2024 | 8.62 | 8.62 | 8.62 | 8.62 | -8.55 | - |
19 Jan 2024 | 8.57 | 8.57 | 8.57 | 8.57 | -8.50 | - |
18 Jan 2024 | 8.55 | 8.55 | 8.55 | 8.55 | -8.48 | - |
17 Jan 2024 | 8.57 | 8.57 | 8.57 | 8.57 | -8.50 | - |
16 Jan 2024 | 8.75 | 8.75 | 8.75 | 8.75 | -8.67 | - |
15 Jan 2024 | 8.82 | 8.82 | 8.82 | 8.82 | -8.74 | - |
12 Jan 2024 | 8.82 | 8.82 | 8.82 | 8.82 | -8.74 | - |
11 Jan 2024 | 9.05 | 9.05 | 9.05 | 9.05 | -8.97 | - |
10 Jan 2024 | 8.84 | 8.84 | 8.84 | 8.84 | -8.77 | - |
09 Jan 2024 | 8.85 | 8.85 | 8.85 | 8.85 | -8.78 | - |
08 Jan 2024 | 8.94 | 8.94 | 8.94 | 8.94 | -8.86 | - |
05 Jan 2024 | 8.90 | 8.90 | 8.90 | 8.90 | -8.82 | - |
04 Jan 2024 | 8.99 | 9.22 | 8.99 | 9.22 | -9.14 | 50 |
03 Jan 2024 | 8.85 | 8.85 | 8.85 | 8.85 | -8.77 | - |
02 Jan 2024 | 8.82 | 8.82 | 8.82 | 8.82 | -8.74 | - |
29 Dec 2023 | 8.85 | 8.85 | 8.78 | 8.78 | -8.70 | - |
28 Dec 2023 | 8.87 | 8.87 | 8.87 | 8.87 | -8.79 | - |
27 Dec 2023 | 8.71 | 8.71 | 8.71 | 8.71 | -8.63 | - |
22 Dec 2023 | 8.79 | 8.79 | 8.79 | 8.79 | -8.71 | - |
21 Dec 2023 | 8.67 | 8.67 | 8.67 | 8.67 | -8.59 | - |
20 Dec 2023 | 8.70 | 8.70 | 8.70 | 8.70 | -8.63 | - |
19 Dec 2023 | 8.64 | 8.70 | 8.64 | 8.70 | -8.62 | 100 |
18 Dec 2023 | 8.73 | 8.90 | 8.71 | 8.71 | -8.64 | 520 |
15 Dec 2023 | 8.70 | 8.70 | 8.70 | 8.70 | -8.62 | - |
14 Dec 2023 | 8.82 | 8.82 | 8.82 | 8.82 | -8.75 | - |
13 Dec 2023 | 8.96 | 8.96 | 8.96 | 8.96 | -8.89 | - |
12 Dec 2023 | 9.04 | 9.04 | 9.04 | 9.04 | -8.96 | - |
11 Dec 2023 | 9.02 | 9.02 | 9.02 | 9.02 | -8.95 | - |
08 Dec 2023 | 9.04 | 9.04 | 9.04 | 9.04 | -8.96 | - |
07 Dec 2023 | 9.01 | 9.03 | 9.01 | 9.03 | -8.95 | 650 |
06 Dec 2023 | 9.12 | 9.38 | 9.12 | 9.38 | -9.30 | 8 |
05 Dec 2023 | 9.00 | 9.00 | 9.00 | 9.00 | -8.92 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |