Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | - |
06 May 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | - |
03 May 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | - |
02 May 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | - |
01 May 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | - |
30 Apr 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | - |
29 Apr 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | 300 |
26 Apr 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 9,000 |
25 Apr 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | - |
24 Apr 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | - |
23 Apr 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | - |
22 Apr 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 100 |
19 Apr 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 4,500 |
18 Apr 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - |
17 Apr 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 34,400 |
16 Apr 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 300 |
15 Apr 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - |
12 Apr 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 145,000 |
11 Apr 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 600 |
10 Apr 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 2,500 |
09 Apr 2024 | 11.52 | 11.52 | 11.47 | 11.47 | 11.47 | 1,200 |
08 Apr 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 1,000 |
05 Apr 2024 | 11.19 | 11.19 | 11.15 | 11.15 | 11.15 | 3,800 |
04 Apr 2024 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | 2,100 |
03 Apr 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | - |
02 Apr 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 30,700 |
01 Apr 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 400 |
28 Mar 2024 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | 1,000 |
27 Mar 2024 | 11.67 | 11.70 | 11.67 | 11.70 | 11.70 | 2,800 |
26 Mar 2024 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | 500 |
25 Mar 2024 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | 1,500 |
22 Mar 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 1,600 |
21 Mar 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - |
20 Mar 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 3,500 |
19 Mar 2024 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | 2,100 |
18 Mar 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
15 Mar 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
14 Mar 2024 | 11.40 | 11.40 | 11.27 | 11.40 | 11.40 | 2,300 |
13 Mar 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | 1,800 |
12 Mar 2024 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | 1,600 |
11 Mar 2024 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | - |
08 Mar 2024 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | - |
07 Mar 2024 | 11.47 | 11.56 | 11.46 | 11.56 | 11.56 | 3,600 |
06 Mar 2024 | 11.40 | 11.40 | 11.38 | 11.38 | 11.38 | 1,600 |
05 Mar 2024 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | - |
04 Mar 2024 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | - |
01 Mar 2024 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | 370,000 |
29 Feb 2024 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | - |
28 Feb 2024 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | 600 |
27 Feb 2024 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | 1,400 |
26 Feb 2024 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | - |
23 Feb 2024 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | 600 |
22 Feb 2024 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | - |
21 Feb 2024 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | - |
20 Feb 2024 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | 600 |
16 Feb 2024 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | 5,900 |
15 Feb 2024 | 11.63 | 11.63 | 11.61 | 11.61 | 11.61 | 1,200 |
14 Feb 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 400 |
13 Feb 2024 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | - |
12 Feb 2024 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | - |
09 Feb 2024 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | 11,800 |
08 Feb 2024 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | 600 |
07 Feb 2024 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | 600 |
06 Feb 2024 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | - |
05 Feb 2024 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | - |
02 Feb 2024 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | - |
01 Feb 2024 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | - |
31 Jan 2024 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | 200 |
30 Jan 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - |
29 Jan 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - |
26 Jan 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - |
25 Jan 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - |
24 Jan 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - |
23 Jan 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 6,000 |
22 Jan 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - |
19 Jan 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - |
18 Jan 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 21,800 |
17 Jan 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - |
16 Jan 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - |
12 Jan 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - |
11 Jan 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - |
10 Jan 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - |
09 Jan 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - |
08 Jan 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - |
05 Jan 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - |
04 Jan 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 100 |
03 Jan 2024 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | - |
02 Jan 2024 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | - |
29 Dec 2023 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | 200 |
28 Dec 2023 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | - |
27 Dec 2023 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | - |
26 Dec 2023 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | - |
22 Dec 2023 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | - |
21 Dec 2023 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | - |
20 Dec 2023 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | 100 |
19 Dec 2023 | 11.18 | 11.18 | 10.98 | 11.14 | 11.14 | 42,600 |
18 Dec 2023 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | - |
15 Dec 2023 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | - |
14 Dec 2023 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | 600 |
13 Dec 2023 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |