Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jun 2024 | 7.450 | 7.450 | 7.450 | 7.450 | 7.450 | 1,200 |
31 May 2024 | 7.450 | 7.450 | 7.450 | 7.450 | 7.450 | - |
30 May 2024 | 7.450 | 7.450 | 7.450 | 7.450 | 7.450 | - |
29 May 2024 | 7.450 | 7.450 | 7.450 | 7.450 | 7.450 | - |
28 May 2024 | 7.450 | 7.450 | 7.450 | 7.450 | 7.450 | 200 |
27 May 2024 | 7.450 | 7.450 | 7.450 | 7.450 | 7.450 | 400 |
24 May 2024 | 7.450 | 7.450 | 7.450 | 7.450 | 7.450 | 600 |
23 May 2024 | 7.450 | 7.450 | 7.450 | 7.450 | 7.450 | 6,200 |
22 May 2024 | 7.450 | 7.450 | 7.450 | 7.450 | 7.450 | 3,800 |
21 May 2024 | 7.450 | 7.450 | 7.450 | 7.450 | 7.450 | - |
20 May 2024 | 7.450 | 7.450 | 7.450 | 7.450 | 7.450 | 1,000 |
17 May 2024 | 7.450 | 7.450 | 7.450 | 7.450 | 7.450 | - |
16 May 2024 | 7.450 | 7.450 | 7.450 | 7.450 | 7.450 | - |
14 May 2024 | 7.450 | 7.450 | 7.450 | 7.450 | 7.450 | - |
13 May 2024 | 7.450 | 7.450 | 7.450 | 7.450 | 7.450 | - |
10 May 2024 | 7.450 | 7.450 | 7.450 | 7.450 | 7.450 | - |
09 May 2024 | 7.450 | 7.450 | 7.450 | 7.450 | 7.450 | - |
08 May 2024 | 7.450 | 7.450 | 7.450 | 7.450 | 7.450 | 5,800 |
07 May 2024 | 7.450 | 7.450 | 7.450 | 7.450 | 7.450 | - |
06 May 2024 | 7.450 | 7.450 | 7.450 | 7.450 | 7.450 | - |
03 May 2024 | 7.450 | 7.450 | 7.450 | 7.450 | 7.450 | - |
02 May 2024 | 7.450 | 7.450 | 7.450 | 7.450 | 7.450 | - |
30 Apr 2024 | 7.450 | 7.450 | 7.450 | 7.450 | 7.450 | - |
29 Apr 2024 | 7.450 | 7.450 | 7.450 | 7.450 | 7.450 | - |
26 Apr 2024 | 7.450 | 7.450 | 7.450 | 7.450 | 7.450 | - |
25 Apr 2024 | 7.450 | 7.450 | 7.450 | 7.450 | 7.450 | - |
24 Apr 2024 | 7.450 | 7.450 | 7.450 | 7.450 | 7.450 | - |
23 Apr 2024 | 7.450 | 7.450 | 7.450 | 7.450 | 7.450 | 200 |
22 Apr 2024 | 7.450 | 7.450 | 7.450 | 7.450 | 7.450 | - |
19 Apr 2024 | 7.450 | 7.450 | 7.450 | 7.450 | 7.450 | - |
18 Apr 2024 | 7.450 | 7.450 | 7.450 | 7.450 | 7.450 | - |
17 Apr 2024 | 7.460 | 7.460 | 7.460 | 7.460 | 7.460 | 2,000 |
16 Apr 2024 | 7.470 | 7.470 | 7.470 | 7.470 | 7.470 | - |
15 Apr 2024 | 7.470 | 7.470 | 7.470 | 7.470 | 7.470 | 9,000 |
12 Apr 2024 | 7.470 | 7.470 | 7.470 | 7.470 | 7.470 | - |
11 Apr 2024 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | - |
10 Apr 2024 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | - |
09 Apr 2024 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | - |
08 Apr 2024 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | - |
05 Apr 2024 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | - |
03 Apr 2024 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | - |
02 Apr 2024 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | - |
28 Mar 2024 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | - |
27 Mar 2024 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | - |
26 Mar 2024 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | - |
25 Mar 2024 | 7.700 | 7.900 | 7.900 | 7.900 | 7.900 | 4,200 |
22 Mar 2024 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | - |
21 Mar 2024 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 200 |
20 Mar 2024 | 7.800 | 7.800 | 7.790 | 7.790 | 7.790 | 1,600 |
19 Mar 2024 | 7.780 | 7.780 | 7.780 | 7.780 | 7.780 | 200 |
18 Mar 2024 | 7.950 | 7.950 | 7.950 | 7.950 | 7.950 | 200 |
15 Mar 2024 | 8.500 | 8.550 | 8.500 | 8.500 | 8.500 | 5,800 |
14 Mar 2024 | 8.540 | 8.540 | 8.540 | 8.540 | 8.540 | - |
13 Mar 2024 | 8.540 | 8.540 | 8.540 | 8.540 | 8.540 | - |
12 Mar 2024 | 8.540 | 8.540 | 8.540 | 8.540 | 8.540 | - |
11 Mar 2024 | 8.540 | 8.540 | 8.540 | 8.540 | 8.540 | - |
08 Mar 2024 | 8.540 | 8.540 | 8.540 | 8.540 | 8.540 | - |
07 Mar 2024 | 8.540 | 8.540 | 8.540 | 8.540 | 8.540 | - |
06 Mar 2024 | 8.580 | 8.610 | 8.580 | 8.580 | 8.580 | 4,600 |
05 Mar 2024 | 8.600 | 8.600 | 8.600 | 8.600 | 8.600 | - |
04 Mar 2024 | 8.600 | 8.600 | 8.600 | 8.600 | 8.600 | - |
01 Mar 2024 | 8.600 | 8.600 | 8.600 | 8.600 | 8.600 | - |
29 Feb 2024 | 8.600 | 8.600 | 8.600 | 8.600 | 8.600 | - |
28 Feb 2024 | 8.600 | 8.600 | 8.600 | 8.600 | 8.600 | 400 |
27 Feb 2024 | 8.650 | 8.650 | 8.650 | 8.650 | 8.650 | - |
26 Feb 2024 | 8.640 | 8.650 | 8.650 | 8.650 | 8.650 | 600 |
23 Feb 2024 | 8.650 | 8.650 | 8.650 | 8.650 | 8.650 | 5,000 |
22 Feb 2024 | 8.650 | 8.650 | 8.650 | 8.650 | 8.650 | - |
21 Feb 2024 | 8.610 | 8.960 | 8.610 | 8.650 | 8.650 | 7,200 |
20 Feb 2024 | 8.740 | 8.740 | 8.740 | 8.740 | 8.740 | - |
19 Feb 2024 | 8.740 | 8.740 | 8.740 | 8.740 | 8.740 | - |
16 Feb 2024 | 8.750 | 8.750 | 8.750 | 8.740 | 8.740 | 200 |
15 Feb 2024 | 8.520 | 8.520 | 8.500 | 8.500 | 8.500 | 14,200 |
14 Feb 2024 | 8.500 | 8.520 | 8.500 | 8.520 | 8.520 | 1,400 |
09 Feb 2024 | 8.400 | 8.400 | 8.400 | 8.400 | 8.400 | - |
08 Feb 2024 | 8.390 | 8.390 | 8.390 | 8.400 | 8.400 | 1,600 |
07 Feb 2024 | 8.370 | 8.390 | 8.360 | 8.390 | 8.390 | 15,600 |
06 Feb 2024 | 8.370 | 8.370 | 8.370 | 8.370 | 8.370 | - |
05 Feb 2024 | 8.330 | 8.340 | 8.330 | 8.330 | 8.330 | 6,400 |
02 Feb 2024 | 8.330 | 8.330 | 8.330 | 8.330 | 8.330 | - |
01 Feb 2024 | 8.330 | 8.330 | 8.330 | 8.330 | 8.330 | - |
31 Jan 2024 | 8.330 | 8.330 | 8.330 | 8.330 | 8.330 | - |
30 Jan 2024 | 8.330 | 8.330 | 8.330 | 8.330 | 8.330 | 19,000 |
29 Jan 2024 | 8.330 | 8.330 | 8.330 | 8.330 | 8.330 | - |
26 Jan 2024 | 8.330 | 8.330 | 8.330 | 8.330 | 8.330 | - |
25 Jan 2024 | 8.330 | 8.330 | 8.330 | 8.330 | 8.330 | 800 |
24 Jan 2024 | 8.300 | 8.330 | 8.300 | 8.330 | 8.330 | 4,000 |
23 Jan 2024 | 8.350 | 8.350 | 8.350 | 8.340 | 8.340 | 200 |
22 Jan 2024 | 8.500 | 8.500 | 8.410 | 8.410 | 8.410 | 400 |
19 Jan 2024 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | - |
18 Jan 2024 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | - |
17 Jan 2024 | 8.690 | 8.690 | 8.690 | 8.690 | 8.690 | - |
16 Jan 2024 | 8.700 | 8.700 | 8.700 | 8.700 | 8.700 | - |
15 Jan 2024 | 8.710 | 8.710 | 8.710 | 8.710 | 8.710 | - |
12 Jan 2024 | 8.700 | 8.710 | 8.700 | 8.710 | 8.710 | 5,000 |
11 Jan 2024 | 8.770 | 8.770 | 8.720 | 8.710 | 8.710 | 8,800 |
10 Jan 2024 | 8.660 | 8.660 | 8.660 | 8.650 | 8.650 | 20,000 |
09 Jan 2024 | 8.660 | 8.660 | 8.660 | 8.660 | 8.660 | - |
08 Jan 2024 | 8.690 | 8.690 | 8.690 | 8.690 | 8.690 | 600 |
05 Jan 2024 | 8.650 | 8.650 | 8.650 | 8.650 | 8.650 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |