Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | - |
30 Apr 2024 | 8.22 | 8.22 | 8.19 | 8.19 | 8.19 | 1,466 |
29 Apr 2024 | 7.95 | 8.10 | 7.95 | 8.10 | 8.10 | 130 |
26 Apr 2024 | 7.97 | 8.03 | 7.97 | 8.03 | 8.03 | 400 |
25 Apr 2024 | 8.02 | 8.02 | 7.92 | 8.00 | 8.00 | 2,824 |
24 Apr 2024 | 8.38 | 8.38 | 8.28 | 8.28 | 8.28 | 5,850 |
23 Apr 2024 | 8.26 | 8.39 | 8.26 | 8.39 | 8.39 | 960 |
22 Apr 2024 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | - |
19 Apr 2024 | 8.25 | 8.31 | 8.22 | 8.30 | 8.30 | 464 |
18 Apr 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - |
17 Apr 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
16 Apr 2024 | 8.48 | 8.56 | 8.48 | 8.56 | 8.56 | 3,504 |
15 Apr 2024 | 8.55 | 8.55 | 8.50 | 8.52 | 8.52 | 7,550 |
12 Apr 2024 | 8.58 | 8.68 | 8.58 | 8.68 | 8.68 | 2,150 |
11 Apr 2024 | 8.63 | 8.65 | 8.54 | 8.65 | 8.65 | 4,426 |
10 Apr 2024 | 8.55 | 8.68 | 8.55 | 8.60 | 8.60 | 17,019 |
09 Apr 2024 | 8.48 | 8.57 | 8.47 | 8.49 | 8.49 | 700 |
08 Apr 2024 | 8.46 | 8.49 | 8.46 | 8.49 | 8.49 | 1,010 |
05 Apr 2024 | 8.41 | 8.41 | 8.39 | 8.39 | 8.39 | 3,200 |
04 Apr 2024 | 8.40 | 8.47 | 8.40 | 8.46 | 8.46 | 850 |
03 Apr 2024 | 8.40 | 8.45 | 8.40 | 8.43 | 8.43 | 4,200 |
02 Apr 2024 | 8.46 | 8.50 | 8.45 | 8.50 | 8.50 | 1,000 |
28 Mar 2024 | 8.75 | 8.86 | 8.75 | 8.86 | 8.86 | 1,128 |
28 Mar 2024 | 17.5 Dividend | |||||
27 Mar 2024 | 8.88 | 8.90 | 8.88 | 8.90 | -8.60 | 1,100 |
26 Mar 2024 | 8.75 | 8.75 | 8.75 | 8.75 | -8.45 | - |
25 Mar 2024 | 8.85 | 8.85 | 8.85 | 8.85 | -8.54 | 400 |
22 Mar 2024 | 9.06 | 9.06 | 9.02 | 9.06 | -8.75 | 900 |
21 Mar 2024 | 8.85 | 8.85 | 8.78 | 8.78 | -8.48 | 100 |
20 Mar 2024 | 8.77 | 8.77 | 8.77 | 8.77 | -8.47 | - |
19 Mar 2024 | 8.84 | 8.85 | 8.84 | 8.85 | -8.54 | 200 |
18 Mar 2024 | 8.67 | 8.67 | 8.67 | 8.67 | -8.38 | 297 |
15 Mar 2024 | 8.65 | 8.65 | 8.60 | 8.60 | -8.31 | 1,536 |
14 Mar 2024 | 8.52 | 8.52 | 8.52 | 8.52 | -8.23 | - |
13 Mar 2024 | 8.46 | 8.46 | 8.46 | 8.46 | -8.17 | - |
12 Mar 2024 | 8.61 | 8.64 | 8.60 | 8.64 | -8.34 | 1,900 |
11 Mar 2024 | 8.66 | 8.66 | 8.64 | 8.65 | -8.36 | 4,018 |
08 Mar 2024 | 8.89 | 8.89 | 8.85 | 8.85 | -8.55 | 3,000 |
07 Mar 2024 | 8.89 | 8.89 | 8.89 | 8.89 | -8.58 | - |
06 Mar 2024 | 8.93 | 8.93 | 8.93 | 8.93 | -8.63 | - |
05 Mar 2024 | 8.86 | 8.86 | 8.86 | 8.86 | -8.56 | - |
04 Mar 2024 | 8.90 | 8.90 | 8.83 | 8.83 | -8.53 | 200 |
01 Mar 2024 | 8.98 | 8.98 | 8.85 | 8.85 | -8.55 | 1,900 |
29 Feb 2024 | 8.72 | 8.72 | 8.70 | 8.70 | -8.40 | 1,500 |
28 Feb 2024 | 8.74 | 8.75 | 8.69 | 8.69 | -8.39 | 4,480 |
27 Feb 2024 | 8.60 | 8.78 | 8.60 | 8.78 | -8.48 | 270 |
26 Feb 2024 | 8.66 | 8.66 | 8.65 | 8.65 | -8.35 | 800 |
23 Feb 2024 | 8.66 | 8.66 | 8.65 | 8.66 | -8.37 | 175 |
22 Feb 2024 | 8.67 | 8.76 | 8.67 | 8.76 | -8.46 | 35 |
21 Feb 2024 | 8.80 | 8.80 | 8.80 | 8.80 | -8.50 | - |
20 Feb 2024 | 8.77 | 8.89 | 8.76 | 8.76 | -8.46 | 5,760 |
19 Feb 2024 | 8.74 | 8.75 | 8.74 | 8.75 | -8.45 | 2,083 |
16 Feb 2024 | 8.75 | 8.75 | 8.75 | 8.75 | -8.45 | - |
15 Feb 2024 | 8.61 | 8.71 | 8.61 | 8.69 | -8.39 | 529 |
14 Feb 2024 | 8.58 | 8.67 | 8.58 | 8.67 | -8.38 | 1,223 |
13 Feb 2024 | 8.90 | 8.90 | 8.90 | 8.90 | -8.60 | - |
12 Feb 2024 | 8.70 | 8.77 | 8.70 | 8.77 | -8.47 | 335 |
09 Feb 2024 | 8.71 | 8.71 | 8.71 | 8.71 | -8.42 | 1,080 |
08 Feb 2024 | 8.78 | 8.78 | 8.78 | 8.78 | -8.48 | - |
07 Feb 2024 | 8.95 | 8.95 | 8.78 | 8.78 | -8.48 | 625 |
06 Feb 2024 | 8.83 | 8.83 | 8.83 | 8.83 | -8.53 | - |
05 Feb 2024 | 9.02 | 9.02 | 9.02 | 9.02 | -8.71 | 350 |
02 Feb 2024 | 8.80 | 8.80 | 8.80 | 8.80 | -8.50 | - |
01 Feb 2024 | 8.69 | 8.76 | 8.60 | 8.73 | -8.43 | 2,075 |
31 Jan 2024 | 8.77 | 8.79 | 8.77 | 8.79 | -8.49 | 1,500 |
30 Jan 2024 | 8.83 | 8.92 | 8.61 | 8.61 | -8.32 | 2,300 |
29 Jan 2024 | 8.80 | 8.80 | 8.80 | 8.80 | -8.50 | - |
26 Jan 2024 | 8.70 | 8.70 | 8.57 | 8.57 | -8.27 | 1,216 |
25 Jan 2024 | 8.58 | 8.58 | 8.50 | 8.50 | -8.21 | 500 |
24 Jan 2024 | 8.67 | 8.67 | 8.66 | 8.67 | -8.38 | 550 |
23 Jan 2024 | 8.56 | 8.56 | 8.41 | 8.41 | -8.12 | 6 |
22 Jan 2024 | 8.65 | 8.71 | 8.65 | 8.71 | -8.41 | 40 |
19 Jan 2024 | 8.68 | 8.68 | 8.68 | 8.68 | -8.39 | - |
18 Jan 2024 | 8.65 | 8.65 | 8.65 | 8.65 | -8.36 | - |
17 Jan 2024 | 8.70 | 8.70 | 8.70 | 8.70 | -8.40 | - |
16 Jan 2024 | 8.71 | 8.71 | 8.71 | 8.71 | -8.41 | - |
15 Jan 2024 | 8.94 | 8.94 | 8.94 | 8.94 | -8.63 | 3,000 |
12 Jan 2024 | 8.89 | 9.00 | 8.89 | 9.00 | -8.69 | 555 |
11 Jan 2024 | 9.14 | 9.20 | 9.12 | 9.20 | -8.88 | 1,820 |
10 Jan 2024 | 8.89 | 9.03 | 8.89 | 9.03 | -8.73 | 50 |
09 Jan 2024 | 8.89 | 8.89 | 8.89 | 8.89 | -8.59 | 26 |
08 Jan 2024 | 9.05 | 9.05 | 9.05 | 9.05 | -8.74 | 50 |
05 Jan 2024 | 8.92 | 9.05 | 8.92 | 9.05 | -8.74 | 1,000 |
04 Jan 2024 | 8.98 | 9.17 | 8.98 | 9.13 | -8.82 | 18,335 |
03 Jan 2024 | 8.85 | 8.85 | 8.85 | 8.85 | -8.55 | 1,000 |
02 Jan 2024 | 8.77 | 8.90 | 8.77 | 8.90 | -8.59 | 200 |
29 Dec 2023 | 8.88 | 8.88 | 8.88 | 8.88 | -8.58 | - |
28 Dec 2023 | 8.91 | 8.95 | 8.83 | 8.92 | -8.62 | 491 |
27 Dec 2023 | 8.76 | 8.88 | 8.76 | 8.88 | -8.58 | 4,070 |
22 Dec 2023 | 8.83 | 8.85 | 8.83 | 8.85 | -8.55 | 384 |
21 Dec 2023 | 8.75 | 8.75 | 8.74 | 8.74 | -8.44 | 3,421 |
20 Dec 2023 | 8.80 | 8.80 | 8.80 | 8.80 | -8.50 | - |
19 Dec 2023 | 8.72 | 8.72 | 8.71 | 8.71 | -8.41 | 600 |
18 Dec 2023 | 8.79 | 8.79 | 8.79 | 8.79 | -8.49 | - |
15 Dec 2023 | 8.72 | 8.81 | 8.66 | 8.66 | -8.36 | 100 |
14 Dec 2023 | 8.77 | 8.77 | 8.63 | 8.63 | -8.34 | 400 |
13 Dec 2023 | 9.02 | 9.02 | 9.00 | 9.00 | -8.69 | 575 |
12 Dec 2023 | 9.08 | 9.12 | 8.99 | 8.99 | -8.68 | 4,910 |
11 Dec 2023 | 9.08 | 9.10 | 9.03 | 9.10 | -8.79 | 21,752 |
08 Dec 2023 | 9.12 | 9.24 | 9.12 | 9.24 | -8.93 | 5 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |