Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | 37 |
02 May 2024 | 11.94 | 11.98 | 11.94 | 11.98 | 11.98 | 674 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | - | - | - | - | - | - |
29 Apr 2024 | - | - | - | - | - | - |
26 Apr 2024 | 12.18 | 12.22 | 12.18 | 12.22 | 12.22 | 1,000 |
25 Apr 2024 | - | - | - | - | - | - |
24 Apr 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 62 |
23 Apr 2024 | - | - | - | - | - | - |
22 Apr 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 157 |
19 Apr 2024 | 12.20 | 12.20 | 12.16 | 12.16 | 12.16 | 1,154 |
18 Apr 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 1,100 |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 850 |
15 Apr 2024 | 12.10 | 12.10 | 12.04 | 12.04 | 12.04 | 1,165 |
12 Apr 2024 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | 500 |
11 Apr 2024 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | 1,600 |
10 Apr 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 19 |
09 Apr 2024 | 12.24 | 12.24 | 12.12 | 12.21 | 12.21 | 264 |
08 Apr 2024 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 493 |
05 Apr 2024 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | 313 |
04 Apr 2024 | 11.98 | 12.28 | 11.98 | 12.24 | 12.24 | 3,434 |
03 Apr 2024 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | 4 |
02 Apr 2024 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | 13 |
28 Mar 2024 | - | - | - | - | - | - |
27 Mar 2024 | - | - | - | - | - | - |
26 Mar 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 63 |
25 Mar 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 153 |
22 Mar 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 140 |
21 Mar 2024 | - | - | - | - | - | - |
20 Mar 2024 | - | - | - | - | - | - |
19 Mar 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 1,206 |
18 Mar 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 360 |
15 Mar 2024 | 11.80 | 11.90 | 11.80 | 11.80 | 11.80 | 4,465 |
14 Mar 2024 | 11.60 | 11.65 | 11.45 | 11.45 | 11.45 | 3,218 |
13 Mar 2024 | 11.50 | 11.55 | 11.50 | 11.55 | 11.55 | 237 |
12 Mar 2024 | 11.60 | 11.60 | 11.50 | 11.55 | 11.55 | 1,930 |
11 Mar 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 1,500 |
08 Mar 2024 | - | - | - | - | - | - |
07 Mar 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 5 |
06 Mar 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 5 |
05 Mar 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 25 |
04 Mar 2024 | 11.15 | 11.20 | 11.15 | 11.20 | 11.20 | 2,630 |
01 Mar 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 16 |
29 Feb 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 199 |
28 Feb 2024 | - | - | - | - | - | - |
27 Feb 2024 | - | - | - | - | - | - |
26 Feb 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 364 |
23 Feb 2024 | - | - | - | - | - | - |
22 Feb 2024 | - | - | - | - | - | - |
21 Feb 2024 | - | - | - | - | - | - |
20 Feb 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 93 |
19 Feb 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 13 |
16 Feb 2024 | - | - | - | - | - | - |
15 Feb 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 1,053 |
14 Feb 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 158 |
13 Feb 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | 813 |
12 Feb 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 388 |
09 Feb 2024 | - | - | - | - | - | - |
08 Feb 2024 | - | - | - | - | - | - |
07 Feb 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 1,360 |
06 Feb 2024 | - | - | - | - | - | - |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | - | - | - | - | - | - |
01 Feb 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 13 |
31 Jan 2024 | - | - | - | - | - | - |
30 Jan 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 391 |
29 Jan 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 354 |
26 Jan 2024 | - | - | - | - | - | - |
25 Jan 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 479 |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 324 |
19 Jan 2024 | 11.45 | 11.45 | 11.40 | 11.40 | 11.40 | 309 |
18 Jan 2024 | 11.50 | 11.50 | 11.40 | 11.40 | 11.40 | 443 |
17 Jan 2024 | 11.50 | 11.50 | 11.40 | 11.40 | 11.40 | 270 |
16 Jan 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 370 |
15 Jan 2024 | 11.55 | 11.60 | 11.55 | 11.55 | 11.55 | 496 |
12 Jan 2024 | 11.60 | 11.60 | 11.55 | 11.55 | 11.55 | 163 |
11 Jan 2024 | 11.65 | 11.65 | 11.50 | 11.50 | 11.50 | 1,240 |
10 Jan 2024 | 11.70 | 11.70 | 11.55 | 11.55 | 11.55 | 926 |
09 Jan 2024 | 11.65 | 11.65 | 11.60 | 11.60 | 11.60 | 345 |
08 Jan 2024 | 11.65 | 11.65 | 11.55 | 11.55 | 11.55 | 880 |
05 Jan 2024 | 11.50 | 11.60 | 11.50 | 11.60 | 11.60 | 288 |
04 Jan 2024 | 11.65 | 11.65 | 11.60 | 11.60 | 11.60 | 2,880 |
03 Jan 2024 | 11.60 | 11.60 | 11.50 | 11.55 | 11.55 | 765 |
02 Jan 2024 | 11.75 | 11.75 | 11.70 | 11.70 | 11.70 | 297 |
29 Dec 2023 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 363 |
28 Dec 2023 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 275 |
27 Dec 2023 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 1,400 |
22 Dec 2023 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 73 |
21 Dec 2023 | 11.45 | 11.55 | 11.45 | 11.55 | 11.55 | 688 |
20 Dec 2023 | 11.65 | 11.65 | 11.60 | 11.60 | 11.60 | 685 |
19 Dec 2023 | 11.45 | 11.50 | 11.45 | 11.50 | 11.50 | 1,021 |
18 Dec 2023 | 11.80 | 11.80 | 11.75 | 11.75 | 11.75 | 193 |
15 Dec 2023 | 11.95 | 12.00 | 11.95 | 12.00 | 12.00 | 2,829 |
14 Dec 2023 | 12.00 | 12.00 | 11.85 | 11.95 | 11.95 | 176 |
13 Dec 2023 | 11.65 | 11.85 | 11.65 | 11.80 | 11.80 | 705 |
12 Dec 2023 | 11.70 | 11.80 | 11.70 | 11.75 | 11.75 | 1,708 |
11 Dec 2023 | 11.85 | 11.90 | 11.85 | 11.90 | 11.90 | 496 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |