Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | - |
09 May 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | - |
08 May 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | - |
07 May 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | - |
06 May 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | - |
03 May 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | - |
02 May 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | - |
01 May 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | - |
30 Apr 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | - |
29 Apr 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | - |
26 Apr 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | - |
25 Apr 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | - |
24 Apr 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 4,400 |
23 Apr 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | - |
22 Apr 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | - |
19 Apr 2024 | 10.85 | 10.85 | 10.80 | 10.82 | 10.82 | 10,400 |
18 Apr 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | - |
17 Apr 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 400 |
16 Apr 2024 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | - |
15 Apr 2024 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | - |
12 Apr 2024 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | - |
11 Apr 2024 | 10.80 | 10.83 | 10.80 | 10.83 | 10.83 | 1,200 |
10 Apr 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - |
09 Apr 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - |
08 Apr 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - |
05 Apr 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - |
04 Apr 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 200 |
03 Apr 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | - |
02 Apr 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | - |
01 Apr 2024 | 11.14 | 11.81 | 10.81 | 10.92 | 10.92 | 1,400 |
28 Mar 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 400 |
27 Mar 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 100 |
26 Mar 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 100 |
25 Mar 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
22 Mar 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
21 Mar 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
20 Mar 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
19 Mar 2024 | 10.74 | 10.75 | 10.74 | 10.75 | 10.75 | 4,100 |
18 Mar 2024 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 100 |
15 Mar 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - |
14 Mar 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 600 |
13 Mar 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - |
12 Mar 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 100 |
11 Mar 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - |
08 Mar 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 600 |
07 Mar 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 500 |
06 Mar 2024 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 100 |
05 Mar 2024 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 200 |
04 Mar 2024 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 100 |
01 Mar 2024 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | - |
29 Feb 2024 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | - |
28 Feb 2024 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | - |
27 Feb 2024 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | - |
26 Feb 2024 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 100 |
23 Feb 2024 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 900 |
22 Feb 2024 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | - |
21 Feb 2024 | 10.73 | 10.75 | 10.73 | 10.73 | 10.73 | 3,000 |
20 Feb 2024 | 10.72 | 10.80 | 10.72 | 10.72 | 10.72 | 1,100 |
16 Feb 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 300 |
15 Feb 2024 | 10.73 | 10.83 | 10.69 | 10.75 | 10.75 | 5,800 |
14 Feb 2024 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | - |
13 Feb 2024 | 11.54 | 11.54 | 10.73 | 10.73 | 10.73 | 500 |
12 Feb 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - |
09 Feb 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 300 |
08 Feb 2024 | 10.74 | 10.75 | 10.74 | 10.75 | 10.75 | 500 |
07 Feb 2024 | 10.86 | 10.87 | 10.86 | 10.87 | 10.87 | 1,000 |
06 Feb 2024 | 11.19 | 11.19 | 10.94 | 10.94 | 10.94 | 700 |
05 Feb 2024 | 10.76 | 11.00 | 10.76 | 10.91 | 10.91 | 1,300 |
02 Feb 2024 | 11.20 | 11.50 | 10.73 | 10.73 | 10.73 | 2,400 |
01 Feb 2024 | 11.26 | 11.75 | 10.72 | 10.73 | 10.73 | 10,300 |
31 Jan 2024 | 11.60 | 11.60 | 10.71 | 10.72 | 10.72 | 7,100 |
30 Jan 2024 | 10.97 | 10.97 | 10.79 | 10.80 | 10.80 | 600 |
29 Jan 2024 | 10.72 | 11.00 | 10.72 | 11.00 | 11.00 | 2,400 |
26 Jan 2024 | 10.81 | 10.81 | 10.71 | 10.71 | 10.71 | 2,100 |
25 Jan 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | - |
24 Jan 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | - |
23 Jan 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 47,400 |
22 Jan 2024 | 10.72 | 10.75 | 10.70 | 10.71 | 10.71 | 50,900 |
19 Jan 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 4,900 |
18 Jan 2024 | 10.69 | 10.70 | 10.69 | 10.70 | 10.70 | 140,000 |
17 Jan 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 400 |
16 Jan 2024 | 10.67 | 10.70 | 10.66 | 10.70 | 10.70 | 1,100 |
12 Jan 2024 | 10.67 | 10.68 | 10.67 | 10.67 | 10.67 | 8,800 |
11 Jan 2024 | 10.70 | 10.70 | 10.65 | 10.65 | 10.65 | 3,000 |
10 Jan 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
09 Jan 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
08 Jan 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
05 Jan 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
04 Jan 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 4,300 |
03 Jan 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - |
02 Jan 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - |
29 Dec 2023 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - |
28 Dec 2023 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 6,400 |
27 Dec 2023 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - |
26 Dec 2023 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - |
22 Dec 2023 | 10.64 | 10.66 | 10.64 | 10.66 | 10.66 | 300 |
21 Dec 2023 | 10.62 | 10.65 | 10.62 | 10.65 | 10.65 | 543,500 |
20 Dec 2023 | 10.61 | 10.61 | 10.60 | 10.60 | 10.60 | 1,000 |
19 Dec 2023 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - |
18 Dec 2023 | 10.65 | 10.65 | 10.64 | 10.64 | 10.64 | 4,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |