Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 75 |
09 May 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 34 |
08 May 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 500 |
07 May 2024 | 11.15 | 11.15 | 11.12 | 11.12 | 11.12 | 64 |
03 May 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | - |
02 May 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 135 |
01 May 2024 | 10.91 | 10.94 | 10.91 | 10.94 | 10.94 | 105 |
30 Apr 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 40 |
29 Apr 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | 18 |
26 Apr 2024 | 10.94 | 11.00 | 10.94 | 11.00 | 11.00 | 700 |
25 Apr 2024 | 10.57 | 10.83 | 10.57 | 10.83 | 10.83 | 136 |
24 Apr 2024 | 10.56 | 10.56 | 10.46 | 10.46 | 10.46 | 2,727 |
23 Apr 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 100 |
22 Apr 2024 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 95 |
19 Apr 2024 | - | - | - | - | - | - |
18 Apr 2024 | 10.31 | 10.34 | 10.31 | 10.34 | 10.34 | 200 |
17 Apr 2024 | 10.28 | 10.28 | 10.26 | 10.26 | 10.26 | 1,700 |
16 Apr 2024 | 10.29 | 10.29 | 10.22 | 10.27 | 10.27 | 126 |
15 Apr 2024 | 10.59 | 10.59 | 10.44 | 10.44 | 10.44 | 138 |
12 Apr 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 47 |
11 Apr 2024 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 52 |
10 Apr 2024 | 10.68 | 10.69 | 10.50 | 10.50 | 10.50 | 349 |
09 Apr 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 50 |
08 Apr 2024 | 10.91 | 10.91 | 10.88 | 10.89 | 10.89 | 1,391 |
05 Apr 2024 | 10.69 | 10.81 | 10.69 | 10.81 | 10.81 | 112 |
04 Apr 2024 | - | - | - | - | - | - |
03 Apr 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 200 |
02 Apr 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 42 |
28 Mar 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - |
27 Mar 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 21 |
27 Mar 2024 | 0.23 Dividend | |||||
26 Mar 2024 | 11.03 | 11.05 | 10.95 | 10.95 | 10.72 | 151 |
25 Mar 2024 | 11.15 | 11.17 | 11.14 | 11.14 | 10.90 | 893 |
22 Mar 2024 | 11.32 | 11.32 | 11.11 | 11.11 | 10.88 | 398 |
21 Mar 2024 | 11.21 | 11.30 | 11.21 | 11.21 | 10.97 | 203 |
20 Mar 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 10.90 | 240 |
19 Mar 2024 | - | - | - | - | - | - |
18 Mar 2024 | 10.95 | 10.99 | 10.92 | 10.92 | 10.69 | 1,704 |
15 Mar 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.66 | 300 |
14 Mar 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.73 | - |
13 Mar 2024 | 10.97 | 10.97 | 10.97 | 10.97 | 10.74 | 1 |
12 Mar 2024 | 10.98 | 10.99 | 10.98 | 10.98 | 10.75 | 6 |
11 Mar 2024 | - | - | - | - | - | - |
08 Mar 2024 | 11.03 | 11.07 | 11.03 | 11.07 | 10.84 | 6 |
07 Mar 2024 | 10.94 | 10.94 | 10.91 | 10.92 | 10.69 | 2 |
06 Mar 2024 | 10.83 | 10.83 | 10.80 | 10.80 | 10.57 | 520 |
05 Mar 2024 | 10.74 | 10.79 | 10.74 | 10.79 | 10.56 | 129 |
04 Mar 2024 | - | - | - | - | - | - |
01 Mar 2024 | 10.87 | 10.90 | 10.82 | 10.90 | 10.67 | 4 |
29 Feb 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.41 | 13 |
28 Feb 2024 | 10.46 | 10.46 | 10.46 | 10.46 | 10.24 | - |
27 Feb 2024 | 10.56 | 10.56 | 10.53 | 10.53 | 10.31 | 221 |
26 Feb 2024 | - | - | - | - | - | - |
23 Feb 2024 | - | - | - | - | - | - |
22 Feb 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.36 | - |
21 Feb 2024 | 10.48 | 10.54 | 10.48 | 10.54 | 10.32 | 2 |
20 Feb 2024 | 10.63 | 10.67 | 10.53 | 10.53 | 10.31 | 334 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | - | - | - | - | - | - |
15 Feb 2024 | 10.68 | 10.73 | 10.62 | 10.73 | 10.51 | 203 |
14 Feb 2024 | 10.38 | 10.40 | 10.32 | 10.40 | 10.18 | 347 |
13 Feb 2024 | 10.34 | 10.34 | 10.22 | 10.22 | 10.01 | 1,467 |
12 Feb 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.51 | 100 |
09 Feb 2024 | - | - | - | - | - | - |
08 Feb 2024 | 10.53 | 10.69 | 10.53 | 10.69 | 10.47 | 22 |
07 Feb 2024 | - | - | - | - | - | - |
06 Feb 2024 | 10.75 | 10.75 | 10.73 | 10.73 | 10.50 | 2 |
05 Feb 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.44 | 1 |
02 Feb 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.76 | 1 |
01 Feb 2024 | 10.87 | 10.87 | 10.81 | 10.81 | 10.59 | 360 |
31 Jan 2024 | 11.19 | 11.30 | 11.19 | 11.21 | 10.97 | 1,904 |
30 Jan 2024 | - | - | - | - | - | - |
29 Jan 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.24 | 225 |
26 Jan 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.24 | 3 |
25 Jan 2024 | 11.54 | 11.54 | 11.45 | 11.45 | 11.21 | 18 |
24 Jan 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.22 | 1 |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | - | - | - | - | - | - |
19 Jan 2024 | 11.29 | 11.29 | 11.29 | 11.29 | 11.05 | 22 |
18 Jan 2024 | 11.23 | 11.23 | 11.11 | 11.11 | 10.88 | 51 |
17 Jan 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 10.94 | 901 |
16 Jan 2024 | 11.13 | 11.23 | 11.10 | 11.18 | 10.94 | 1,486 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | - | - | - | - | - | - |
11 Jan 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.22 | - |
10 Jan 2024 | - | - | - | - | - | - |
09 Jan 2024 | 11.31 | 11.31 | 11.31 | 11.31 | 11.07 | 217 |
08 Jan 2024 | 11.32 | 11.34 | 11.32 | 11.34 | 11.10 | 233 |
05 Jan 2024 | - | - | - | - | - | - |
04 Jan 2024 | - | - | - | - | - | - |
03 Jan 2024 | 11.20 | 11.32 | 11.20 | 11.24 | 11.00 | 205 |
02 Jan 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.26 | 100 |
29 Dec 2023 | 11.64 | 11.64 | 11.55 | 11.57 | 11.33 | 1,011 |
28 Dec 2023 | 11.72 | 11.72 | 11.63 | 11.64 | 11.40 | 1,279 |
28 Dec 2023 | 0.23 Dividend | |||||
27 Dec 2023 | 11.88 | 11.93 | 11.88 | 11.93 | 11.46 | 1,183 |
22 Dec 2023 | - | - | - | - | - | - |
21 Dec 2023 | 11.74 | 11.74 | 11.74 | 11.74 | 11.28 | 83 |
20 Dec 2023 | 11.74 | 11.82 | 11.74 | 11.82 | 11.35 | 102 |
19 Dec 2023 | 11.57 | 11.66 | 11.57 | 11.66 | 11.20 | 508 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |