Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | 50 |
02 May 2024 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | - |
30 Apr 2024 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | - |
29 Apr 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - |
26 Apr 2024 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | - |
25 Apr 2024 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | - |
24 Apr 2024 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | - |
23 Apr 2024 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | - |
22 Apr 2024 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | - |
19 Apr 2024 | 8.51 | 8.55 | 8.51 | 8.55 | 8.55 | - |
18 Apr 2024 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | - |
17 Apr 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - |
16 Apr 2024 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - |
15 Apr 2024 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | - |
12 Apr 2024 | 8.91 | 9.19 | 8.91 | 9.19 | 9.19 | 50 |
11 Apr 2024 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - |
10 Apr 2024 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | - |
09 Apr 2024 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | - |
08 Apr 2024 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | - |
05 Apr 2024 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | - |
04 Apr 2024 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | - |
03 Apr 2024 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - |
02 Apr 2024 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | - |
28 Mar 2024 | 9.20 | 9.25 | 9.20 | 9.25 | 9.25 | - |
28 Mar 2024 | 25 Dividend | |||||
27 Mar 2024 | 9.25 | 9.25 | 9.25 | 9.25 | -15.75 | - |
26 Mar 2024 | 9.20 | 9.20 | 9.20 | 9.20 | -15.66 | - |
25 Mar 2024 | 9.25 | 9.25 | 9.25 | 9.25 | -15.75 | - |
22 Mar 2024 | 9.45 | 9.45 | 9.45 | 9.45 | -16.09 | - |
21 Mar 2024 | 9.35 | 9.35 | 9.35 | 9.35 | -15.92 | - |
20 Mar 2024 | 9.20 | 9.20 | 9.20 | 9.20 | -15.66 | - |
19 Mar 2024 | 9.15 | 9.15 | 9.15 | 9.15 | -15.58 | - |
18 Mar 2024 | 9.10 | 9.10 | 9.10 | 9.10 | -15.49 | - |
15 Mar 2024 | 9.15 | 9.15 | 9.15 | 9.15 | -15.58 | - |
14 Mar 2024 | 9.15 | 9.15 | 9.15 | 9.15 | -15.58 | - |
13 Mar 2024 | 9.10 | 9.10 | 9.10 | 9.10 | -15.49 | - |
12 Mar 2024 | 9.10 | 9.10 | 9.10 | 9.10 | -15.49 | - |
11 Mar 2024 | 9.10 | 9.10 | 9.10 | 9.10 | -15.49 | - |
08 Mar 2024 | 9.20 | 9.20 | 9.20 | 9.20 | -15.66 | - |
07 Mar 2024 | 8.95 | 9.10 | 8.95 | 9.10 | -15.49 | - |
06 Mar 2024 | 8.85 | 8.85 | 8.85 | 8.85 | -15.07 | - |
05 Mar 2024 | 8.80 | 8.80 | 8.80 | 8.80 | -14.98 | - |
04 Mar 2024 | 8.85 | 8.85 | 8.85 | 8.85 | -15.07 | - |
01 Mar 2024 | 9.05 | 9.05 | 9.05 | 9.05 | -15.41 | - |
29 Feb 2024 | 8.80 | 8.80 | 8.80 | 8.80 | -14.98 | - |
28 Feb 2024 | 8.70 | 8.70 | 8.70 | 8.70 | -14.81 | - |
27 Feb 2024 | 8.65 | 8.65 | 8.65 | 8.65 | -14.73 | - |
26 Feb 2024 | 8.60 | 8.60 | 8.60 | 8.60 | -14.64 | - |
23 Feb 2024 | 8.70 | 8.70 | 8.70 | 8.70 | -14.81 | - |
22 Feb 2024 | 8.65 | 8.65 | 8.65 | 8.65 | -14.73 | - |
21 Feb 2024 | 8.55 | 8.55 | 8.55 | 8.55 | -14.56 | - |
20 Feb 2024 | 8.60 | 8.75 | 8.60 | 8.75 | -14.90 | 35 |
19 Feb 2024 | 8.65 | 8.65 | 8.65 | 8.65 | -14.73 | - |
16 Feb 2024 | 8.60 | 8.60 | 8.60 | 8.60 | -14.64 | - |
15 Feb 2024 | 8.55 | 8.80 | 8.55 | 8.80 | -14.98 | 500 |
14 Feb 2024 | 8.70 | 8.70 | 8.70 | 8.70 | -14.81 | - |
13 Feb 2024 | 8.80 | 8.80 | 8.80 | 8.80 | -14.98 | 50 |
12 Feb 2024 | 8.70 | 8.70 | 8.70 | 8.70 | -14.81 | - |
09 Feb 2024 | 8.65 | 8.65 | 8.65 | 8.65 | -14.73 | - |
08 Feb 2024 | 8.75 | 8.75 | 8.75 | 8.75 | -14.90 | - |
07 Feb 2024 | 8.75 | 8.75 | 8.75 | 8.75 | -14.90 | - |
06 Feb 2024 | 8.60 | 8.60 | 8.60 | 8.60 | -14.64 | - |
05 Feb 2024 | 8.70 | 8.70 | 8.70 | 8.70 | -14.81 | - |
02 Feb 2024 | 8.65 | 8.65 | 8.65 | 8.65 | -14.73 | - |
01 Feb 2024 | 8.75 | 8.75 | 8.75 | 8.75 | -14.90 | - |
31 Jan 2024 | 8.75 | 8.75 | 8.75 | 8.75 | -14.90 | - |
30 Jan 2024 | 8.65 | 8.65 | 8.65 | 8.65 | -14.73 | - |
29 Jan 2024 | 8.70 | 8.70 | 8.70 | 8.70 | -14.81 | - |
26 Jan 2024 | 8.60 | 8.60 | 8.60 | 8.60 | -14.64 | - |
25 Jan 2024 | 8.70 | 8.70 | 8.70 | 8.70 | -14.81 | - |
24 Jan 2024 | 8.85 | 8.85 | 8.85 | 8.85 | -15.07 | - |
23 Jan 2024 | 8.70 | 8.70 | 8.70 | 8.70 | -14.81 | - |
22 Jan 2024 | 8.50 | 8.50 | 8.50 | 8.50 | -14.47 | - |
19 Jan 2024 | 8.20 | 8.20 | 8.20 | 8.20 | -13.96 | - |
18 Jan 2024 | 8.25 | 8.25 | 8.25 | 8.25 | -14.05 | - |
17 Jan 2024 | 8.20 | 8.20 | 8.20 | 8.20 | -13.96 | - |
16 Jan 2024 | 8.30 | 8.30 | 8.30 | 8.30 | -14.13 | - |
15 Jan 2024 | 8.10 | 8.10 | 8.10 | 8.10 | -13.79 | - |
12 Jan 2024 | 8.10 | 8.10 | 8.10 | 8.10 | -13.79 | - |
11 Jan 2024 | 8.10 | 8.10 | 8.10 | 8.10 | -13.79 | - |
10 Jan 2024 | 8.05 | 8.05 | 8.00 | 8.00 | -13.62 | - |
09 Jan 2024 | 8.15 | 8.15 | 8.15 | 8.15 | -13.88 | - |
08 Jan 2024 | 8.25 | 8.25 | 8.25 | 8.25 | -14.05 | - |
05 Jan 2024 | 8.20 | 8.20 | 8.20 | 8.20 | -13.96 | - |
04 Jan 2024 | 8.10 | 8.10 | 8.10 | 8.10 | -13.79 | - |
03 Jan 2024 | 8.05 | 8.05 | 8.00 | 8.00 | -13.62 | - |
02 Jan 2024 | 8.00 | 8.00 | 8.00 | 8.00 | -13.62 | - |
29 Dec 2023 | 7.95 | 7.95 | 7.95 | 7.95 | -13.54 | - |
28 Dec 2023 | 7.90 | 7.90 | 7.90 | 7.90 | -13.45 | - |
27 Dec 2023 | 7.85 | 7.85 | 7.85 | 7.85 | -13.37 | - |
22 Dec 2023 | 8.00 | 8.00 | 8.00 | 8.00 | -13.62 | - |
21 Dec 2023 | 7.95 | 7.95 | 7.95 | 7.95 | -13.54 | - |
20 Dec 2023 | 7.85 | 7.85 | 7.85 | 7.85 | -13.37 | - |
19 Dec 2023 | 8.05 | 8.05 | 7.85 | 7.85 | -13.37 | 1,000 |
18 Dec 2023 | 8.10 | 8.10 | 8.10 | 8.10 | -13.79 | - |
15 Dec 2023 | 7.85 | 7.85 | 7.85 | 7.85 | -13.37 | - |
14 Dec 2023 | 8.05 | 8.05 | 8.05 | 8.05 | -13.71 | - |
13 Dec 2023 | 8.25 | 8.25 | 8.25 | 8.25 | -14.05 | - |
12 Dec 2023 | 8.25 | 8.25 | 8.25 | 8.25 | -14.05 | - |
11 Dec 2023 | 8.35 | 8.35 | 8.35 | 8.35 | -14.22 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |