Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
11 Oct 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 500 |
10 Oct 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
09 Oct 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
08 Oct 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
07 Oct 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - |
04 Oct 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
03 Oct 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
02 Oct 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
01 Oct 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - |
30 Sept 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
27 Sept 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
27 Sept 2024 | 11.5 Dividend | |||||
26 Sept 2024 | 5.95 | 5.95 | 5.95 | 5.95 | -5.55 | - |
25 Sept 2024 | 5.90 | 5.90 | 5.90 | 5.90 | -5.50 | - |
24 Sept 2024 | 6.20 | 6.20 | 6.20 | 6.20 | -5.78 | - |
23 Sept 2024 | 6.35 | 6.35 | 6.35 | 6.35 | -5.92 | - |
20 Sept 2024 | 6.40 | 6.40 | 6.40 | 6.40 | -5.97 | - |
19 Sept 2024 | 6.40 | 6.40 | 6.40 | 6.40 | -5.97 | - |
18 Sept 2024 | 6.30 | 6.30 | 6.30 | 6.30 | -5.88 | - |
17 Sept 2024 | 6.15 | 6.15 | 6.15 | 6.15 | -5.74 | - |
16 Sept 2024 | 6.60 | 6.60 | 6.60 | 6.60 | -6.16 | - |
13 Sept 2024 | 6.60 | 6.60 | 6.60 | 6.60 | -6.16 | - |
12 Sept 2024 | 6.60 | 6.60 | 6.60 | 6.60 | -6.16 | - |
11 Sept 2024 | 6.65 | 6.65 | 6.65 | 6.65 | -6.20 | - |
10 Sept 2024 | 6.70 | 6.70 | 6.70 | 6.70 | -6.25 | - |
09 Sept 2024 | 6.65 | 6.65 | 6.65 | 6.65 | -6.20 | - |
06 Sept 2024 | 6.60 | 6.60 | 6.60 | 6.60 | -6.16 | - |
05 Sept 2024 | 6.60 | 6.60 | 6.60 | 6.60 | -6.16 | - |
04 Sept 2024 | 6.60 | 6.60 | 6.60 | 6.60 | -6.16 | - |
03 Sept 2024 | 6.70 | 6.70 | 6.70 | 6.70 | -6.25 | - |
02 Sept 2024 | 6.35 | 6.35 | 6.35 | 6.35 | -5.92 | - |
30 Aug 2024 | 6.35 | 6.35 | 6.35 | 6.35 | -5.92 | - |
29 Aug 2024 | 6.30 | 6.30 | 6.30 | 6.30 | -5.88 | - |
28 Aug 2024 | 6.35 | 6.35 | 6.35 | 6.35 | -5.92 | - |
27 Aug 2024 | 6.30 | 6.30 | 6.30 | 6.30 | -5.88 | - |
26 Aug 2024 | 6.30 | 6.30 | 6.30 | 6.30 | -5.88 | - |
23 Aug 2024 | 6.35 | 6.35 | 6.35 | 6.35 | -5.92 | - |
22 Aug 2024 | 6.30 | 6.30 | 6.30 | 6.30 | -5.88 | - |
21 Aug 2024 | 6.35 | 6.35 | 6.35 | 6.35 | -5.92 | - |
20 Aug 2024 | 6.40 | 6.40 | 6.40 | 6.40 | -5.97 | - |
19 Aug 2024 | 6.45 | 6.45 | 6.45 | 6.45 | -6.02 | - |
16 Aug 2024 | 6.35 | 6.35 | 6.35 | 6.35 | -5.92 | - |
15 Aug 2024 | 6.05 | 6.05 | 6.05 | 6.05 | -5.64 | - |
14 Aug 2024 | 5.90 | 5.90 | 5.90 | 5.90 | -5.50 | - |
13 Aug 2024 | 5.90 | 5.90 | 5.90 | 5.90 | -5.50 | - |
12 Aug 2024 | 5.60 | 5.60 | 5.60 | 5.60 | -5.22 | - |
09 Aug 2024 | 5.60 | 5.60 | 5.60 | 5.60 | -5.22 | - |
08 Aug 2024 | 5.40 | 5.40 | 5.40 | 5.40 | -5.04 | - |
07 Aug 2024 | 5.50 | 5.50 | 5.50 | 5.50 | -5.13 | - |
06 Aug 2024 | 5.05 | 5.05 | 5.05 | 5.05 | -4.71 | - |
05 Aug 2024 | 5.20 | 5.20 | 5.20 | 5.20 | -4.85 | - |
02 Aug 2024 | 6.35 | 6.35 | 6.35 | 6.35 | -5.92 | - |
01 Aug 2024 | 7.10 | 7.10 | 7.10 | 7.10 | -6.62 | - |
31 Jul 2024 | 6.55 | 6.55 | 6.55 | 6.55 | -6.11 | - |
30 Jul 2024 | 6.05 | 6.05 | 6.05 | 6.05 | -5.64 | - |
29 Jul 2024 | 6.15 | 6.15 | 6.15 | 6.15 | -5.74 | - |
26 Jul 2024 | 6.00 | 6.00 | 6.00 | 6.00 | -5.60 | - |
25 Jul 2024 | 6.05 | 6.05 | 6.05 | 6.05 | -5.64 | - |
24 Jul 2024 | 6.30 | 6.30 | 6.30 | 6.30 | -5.88 | - |
23 Jul 2024 | 6.30 | 6.30 | 6.30 | 6.30 | -5.88 | - |
22 Jul 2024 | 6.20 | 6.20 | 6.20 | 6.20 | -5.78 | - |
19 Jul 2024 | 6.15 | 6.15 | 6.15 | 6.15 | -5.74 | - |
18 Jul 2024 | 6.15 | 6.15 | 6.15 | 6.15 | -5.74 | - |
17 Jul 2024 | 6.10 | 6.10 | 6.10 | 6.10 | -5.69 | - |
16 Jul 2024 | 6.10 | 6.10 | 6.10 | 6.10 | -5.69 | - |
15 Jul 2024 | 6.05 | 6.05 | 6.05 | 6.05 | -5.64 | - |
12 Jul 2024 | 6.00 | 6.00 | 6.00 | 6.00 | -5.60 | - |
11 Jul 2024 | 6.05 | 6.05 | 6.05 | 6.05 | -5.64 | - |
10 Jul 2024 | 6.05 | 6.05 | 6.05 | 6.05 | -5.64 | - |
09 Jul 2024 | 6.05 | 6.05 | 6.05 | 6.05 | -5.64 | - |
08 Jul 2024 | 6.10 | 6.10 | 6.10 | 6.10 | -5.69 | - |
05 Jul 2024 | 6.05 | 6.05 | 6.05 | 6.05 | -5.64 | - |
04 Jul 2024 | 6.15 | 6.15 | 6.15 | 6.15 | -5.74 | - |
03 Jul 2024 | 6.15 | 6.15 | 6.15 | 6.15 | -5.74 | - |
02 Jul 2024 | 6.20 | 6.20 | 6.20 | 6.20 | -5.78 | - |
01 Jul 2024 | 6.20 | 6.20 | 6.20 | 6.20 | -5.78 | - |
28 Jun 2024 | 6.15 | 6.15 | 6.15 | 6.15 | -5.74 | - |
27 Jun 2024 | 6.05 | 6.05 | 6.05 | 6.05 | -5.64 | - |
26 Jun 2024 | 6.10 | 6.10 | 6.10 | 6.10 | -5.69 | - |
25 Jun 2024 | 6.05 | 6.05 | 6.05 | 6.05 | -5.64 | - |
24 Jun 2024 | 5.90 | 5.90 | 5.90 | 5.90 | -5.50 | - |
21 Jun 2024 | 5.75 | 5.75 | 5.75 | 5.75 | -5.36 | - |
20 Jun 2024 | 5.80 | 5.80 | 5.80 | 5.80 | -5.41 | - |
19 Jun 2024 | 5.80 | 5.80 | 5.80 | 5.80 | -5.41 | - |
18 Jun 2024 | 5.75 | 5.75 | 5.75 | 5.75 | -5.36 | - |
17 Jun 2024 | 5.75 | 5.75 | 5.75 | 5.75 | -5.36 | - |
14 Jun 2024 | 5.75 | 5.75 | 5.75 | 5.75 | -5.36 | - |
13 Jun 2024 | 5.85 | 5.85 | 5.85 | 5.85 | -5.46 | - |
12 Jun 2024 | 5.95 | 5.95 | 5.95 | 5.95 | -5.55 | - |
11 Jun 2024 | 6.10 | 6.10 | 6.10 | 6.10 | -5.69 | - |
10 Jun 2024 | 6.15 | 6.15 | 6.15 | 6.15 | -5.74 | - |
07 Jun 2024 | 6.05 | 6.05 | 6.05 | 6.05 | -5.64 | - |
06 Jun 2024 | 5.95 | 5.95 | 5.95 | 5.95 | -5.55 | - |
05 Jun 2024 | 6.00 | 6.00 | 6.00 | 6.00 | -5.60 | - |
04 Jun 2024 | 6.15 | 6.15 | 6.15 | 6.15 | -5.74 | - |
03 Jun 2024 | 6.40 | 6.40 | 6.40 | 6.40 | -5.97 | - |
31 May 2024 | 6.35 | 6.35 | 6.35 | 6.35 | -5.92 | - |
30 May 2024 | 6.10 | 6.10 | 6.10 | 6.10 | -5.69 | - |
29 May 2024 | 5.95 | 5.95 | 5.95 | 5.95 | -5.55 | - |
28 May 2024 | 6.05 | 6.05 | 6.05 | 6.05 | -5.64 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |