Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 2,386 |
26 Apr 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 2,386 |
24 Apr 2024 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | 17 |
23 Apr 2024 | 8.19 | 8.19 | 8.15 | 8.15 | 8.15 | 4,839 |
22 Apr 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - |
19 Apr 2024 | 8.15 | 8.20 | 8.15 | 8.20 | 8.20 | 3,403 |
18 Apr 2024 | 8.25 | 8.25 | 8.20 | 8.20 | 8.20 | 7,688 |
17 Apr 2024 | 8.26 | 8.30 | 8.20 | 8.30 | 8.30 | 5,150 |
16 Apr 2024 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 63 |
15 Apr 2024 | 8.26 | 8.26 | 8.21 | 8.21 | 8.21 | 968 |
12 Apr 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - |
11 Apr 2024 | 8.50 | 8.50 | 8.30 | 8.30 | 8.30 | 289 |
10 Apr 2024 | 8.54 | 8.54 | 8.50 | 8.50 | 8.50 | 110 |
09 Apr 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
08 Apr 2024 | 8.58 | 8.75 | 8.58 | 8.75 | 8.75 | 1,423 |
05 Apr 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - |
04 Apr 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - |
03 Apr 2024 | 8.40 | 8.45 | 8.40 | 8.45 | 8.45 | 249 |
02 Apr 2024 | 8.28 | 8.40 | 8.28 | 8.38 | 8.38 | 6,658 |
28 Mar 2024 | 8.15 | 8.15 | 8.13 | 8.15 | 8.15 | 1,396 |
27 Mar 2024 | 8.15 | 8.15 | 8.13 | 8.13 | 8.13 | 242 |
26 Mar 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 1,836 |
25 Mar 2024 | 8.15 | 8.15 | 8.14 | 8.14 | 8.14 | 224 |
22 Mar 2024 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | 1,935 |
21 Mar 2024 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | 806 |
20 Mar 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 200 |
19 Mar 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - |
18 Mar 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 4,214 |
15 Mar 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 295 |
14 Mar 2024 | 8.11 | 8.11 | 8.10 | 8.10 | 8.10 | 442 |
14 Mar 2024 | 0.15 Dividend | |||||
13 Mar 2024 | 8.20 | 8.25 | 8.20 | 8.25 | 8.10 | 457 |
12 Mar 2024 | 8.19 | 8.20 | 8.19 | 8.20 | 8.05 | 12,858 |
11 Mar 2024 | 8.22 | 8.22 | 8.20 | 8.20 | 8.05 | 3,043 |
08 Mar 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.10 | 21 |
07 Mar 2024 | 8.20 | 8.25 | 8.20 | 8.25 | 8.10 | 31 |
06 Mar 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.05 | - |
05 Mar 2024 | 8.30 | 8.30 | 8.20 | 8.20 | 8.05 | 159 |
04 Mar 2024 | 8.35 | 8.35 | 8.32 | 8.32 | 8.17 | 2,951 |
01 Mar 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.05 | 16 |
29 Feb 2024 | 8.46 | 8.46 | 8.21 | 8.21 | 8.06 | 51 |
28 Feb 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.35 | 1,993 |
27 Feb 2024 | 8.21 | 8.50 | 8.21 | 8.50 | 8.35 | 574 |
26 Feb 2024 | 8.21 | 8.21 | 8.21 | 8.21 | 8.06 | 166 |
23 Feb 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.05 | - |
22 Feb 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.05 | 6 |
21 Feb 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.05 | 5,557 |
20 Feb 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.35 | 87 |
19 Feb 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.54 | 62 |
16 Feb 2024 | 8.70 | 8.70 | 8.50 | 8.50 | 8.35 | 97 |
15 Feb 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.54 | 978 |
14 Feb 2024 | 8.83 | 8.83 | 8.79 | 8.79 | 8.63 | 6,005 |
13 Feb 2024 | 8.87 | 8.87 | 8.87 | 8.87 | 8.71 | 21 |
12 Feb 2024 | 8.90 | 8.90 | 8.87 | 8.87 | 8.71 | 2,008 |
09 Feb 2024 | 8.93 | 8.93 | 8.93 | 8.93 | 8.77 | 758 |
08 Feb 2024 | 8.97 | 8.97 | 8.97 | 8.97 | 8.81 | 75 |
07 Feb 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.64 | - |
05 Feb 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.64 | 2,058 |
02 Feb 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.64 | - |
01 Feb 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.64 | 1,064 |
31 Jan 2024 | 8.96 | 9.00 | 8.96 | 9.00 | 8.84 | 2,200 |
30 Jan 2024 | 8.79 | 8.79 | 8.79 | 8.79 | 8.63 | 201 |
29 Jan 2024 | 8.62 | 8.62 | 8.62 | 8.62 | 8.46 | - |
26 Jan 2024 | 8.62 | 8.62 | 8.62 | 8.62 | 8.46 | - |
25 Jan 2024 | 8.62 | 8.62 | 8.62 | 8.62 | 8.46 | - |
24 Jan 2024 | 8.62 | 8.62 | 8.62 | 8.62 | 8.46 | 502 |
23 Jan 2024 | 8.49 | 8.49 | 8.49 | 8.49 | 8.34 | 91 |
22 Jan 2024 | 8.49 | 8.49 | 8.49 | 8.49 | 8.34 | 1 |
19 Jan 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.30 | - |
18 Jan 2024 | 8.45 | 8.57 | 8.45 | 8.45 | 8.30 | 1,305 |
17 Jan 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.30 | - |
16 Jan 2024 | 8.38 | 8.45 | 8.38 | 8.45 | 8.30 | 1,036 |
15 Jan 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 8.20 | - |
12 Jan 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 8.20 | 535 |
11 Jan 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.25 | 1,277 |
10 Jan 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.30 | 1,257 |
09 Jan 2024 | 8.45 | 8.45 | 8.35 | 8.35 | 8.20 | 2,460 |
08 Jan 2024 | 8.33 | 8.33 | 8.33 | 8.33 | 8.18 | - |
05 Jan 2024 | 8.33 | 8.33 | 8.33 | 8.33 | 8.18 | 102 |
04 Jan 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 7.90 | - |
03 Jan 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 7.90 | - |
29 Dec 2023 | 8.05 | 8.05 | 8.05 | 8.05 | 7.90 | - |
28 Dec 2023 | 8.05 | 8.05 | 8.05 | 8.05 | 7.90 | - |
27 Dec 2023 | 8.06 | 8.06 | 8.05 | 8.05 | 7.90 | 3,488 |
22 Dec 2023 | 8.05 | 8.05 | 8.05 | 8.05 | 7.90 | 353 |
21 Dec 2023 | 8.07 | 8.07 | 8.05 | 8.05 | 7.90 | 6,885 |
20 Dec 2023 | 8.02 | 8.02 | 8.01 | 8.01 | 7.86 | 586 |
19 Dec 2023 | 8.05 | 8.05 | 8.00 | 8.00 | 7.85 | 22,870 |
18 Dec 2023 | 8.06 | 8.10 | 8.04 | 8.05 | 7.90 | 23,074 |
15 Dec 2023 | 8.25 | 8.25 | 8.02 | 8.02 | 7.87 | 10,687 |
14 Dec 2023 | 8.42 | 8.42 | 8.25 | 8.25 | 8.10 | 6,289 |
13 Dec 2023 | 8.80 | 8.80 | 8.80 | 8.80 | 8.64 | - |
12 Dec 2023 | 8.80 | 8.80 | 8.80 | 8.80 | 8.64 | - |
11 Dec 2023 | 8.80 | 8.80 | 8.80 | 8.80 | 8.64 | 295 |
08 Dec 2023 | 8.80 | 8.80 | 8.80 | 8.80 | 8.64 | 2 |
07 Dec 2023 | 8.70 | 8.70 | 8.65 | 8.65 | 8.49 | 4,902 |
06 Dec 2023 | 8.80 | 8.80 | 8.80 | 8.80 | 8.64 | 15 |
05 Dec 2023 | 9.00 | 9.00 | 9.00 | 9.00 | 8.84 | 114 |
04 Dec 2023 | 9.16 | 9.18 | 9.00 | 9.00 | 8.84 | 1,248 |
01 Dec 2023 | 9.14 | 9.14 | 9.14 | 9.14 | 8.97 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |