Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - |
09 May 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - |
08 May 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - |
07 May 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - |
06 May 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - |
03 May 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 13,000 |
02 May 2024 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | - |
01 May 2024 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | - |
30 Apr 2024 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | - |
29 Apr 2024 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | - |
26 Apr 2024 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | 200 |
25 Apr 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - |
24 Apr 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - |
23 Apr 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - |
22 Apr 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - |
19 Apr 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - |
18 Apr 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - |
17 Apr 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 700 |
16 Apr 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - |
15 Apr 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 100 |
12 Apr 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - |
11 Apr 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - |
10 Apr 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - |
09 Apr 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - |
08 Apr 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - |
05 Apr 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - |
04 Apr 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 500 |
03 Apr 2024 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | 500 |
02 Apr 2024 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | - |
01 Apr 2024 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | - |
28 Mar 2024 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | - |
27 Mar 2024 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | 900 |
26 Mar 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - |
25 Mar 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - |
22 Mar 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - |
21 Mar 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - |
20 Mar 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - |
19 Mar 2024 | 9.39 | 9.39 | 9.25 | 9.25 | 9.25 | 9,300 |
18 Mar 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - |
15 Mar 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - |
14 Mar 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - |
13 Mar 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - |
12 Mar 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - |
11 Mar 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - |
08 Mar 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - |
07 Mar 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - |
07 Mar 2024 | 0.257 Dividend | |||||
06 Mar 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.05 | - |
05 Mar 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.05 | - |
04 Mar 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.05 | 100 |
01 Mar 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.05 | - |
29 Feb 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.05 | - |
28 Feb 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.05 | 400 |
27 Feb 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.24 | - |
26 Feb 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.24 | 1,700 |
23 Feb 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.24 | - |
22 Feb 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.24 | 300 |
21 Feb 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.28 | - |
20 Feb 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.28 | - |
16 Feb 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.28 | 500 |
15 Feb 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.28 | - |
14 Feb 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.28 | - |
13 Feb 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.28 | - |
12 Feb 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.28 | - |
09 Feb 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.28 | - |
08 Feb 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.28 | - |
07 Feb 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.28 | - |
06 Feb 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.28 | - |
05 Feb 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.28 | - |
02 Feb 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.28 | - |
01 Feb 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.28 | - |
31 Jan 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.28 | - |
30 Jan 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.28 | - |
29 Jan 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.28 | - |
26 Jan 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.28 | - |
25 Jan 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.28 | - |
24 Jan 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.28 | - |
23 Jan 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.28 | - |
22 Jan 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.28 | 500 |
19 Jan 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 10.80 | - |
18 Jan 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 10.80 | - |
17 Jan 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 10.80 | - |
16 Jan 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 10.80 | 200 |
12 Jan 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.35 | - |
11 Jan 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.35 | - |
10 Jan 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.35 | - |
09 Jan 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.35 | - |
08 Jan 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.35 | - |
05 Jan 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.35 | 1,400 |
04 Jan 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 10.92 | - |
03 Jan 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 10.92 | - |
02 Jan 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 10.92 | - |
29 Dec 2023 | 11.23 | 11.23 | 11.23 | 11.23 | 10.92 | - |
28 Dec 2023 | 11.23 | 11.23 | 11.23 | 11.23 | 10.92 | - |
27 Dec 2023 | 11.23 | 11.23 | 11.23 | 11.23 | 10.92 | - |
26 Dec 2023 | 11.23 | 11.23 | 11.23 | 11.23 | 10.92 | - |
22 Dec 2023 | 11.23 | 11.23 | 11.23 | 11.23 | 10.92 | - |
21 Dec 2023 | 11.23 | 11.23 | 11.23 | 11.23 | 10.92 | - |
20 Dec 2023 | 11.23 | 11.23 | 11.23 | 11.23 | 10.92 | - |
19 Dec 2023 | 11.23 | 11.23 | 11.23 | 11.23 | 10.92 | 300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |