Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | - |
01 May 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 200 |
30 Apr 2024 | 11.08 | 11.30 | 11.08 | 11.30 | 11.30 | 2,000 |
29 Apr 2024 | 10.70 | 11.00 | 10.70 | 11.00 | 11.00 | 1,500 |
26 Apr 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
25 Apr 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
24 Apr 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 100 |
23 Apr 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | - |
22 Apr 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | - |
19 Apr 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 400 |
18 Apr 2024 | 11.00 | 11.11 | 11.00 | 11.11 | 11.11 | 400 |
17 Apr 2024 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | - |
16 Apr 2024 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | - |
15 Apr 2024 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | - |
12 Apr 2024 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | - |
11 Apr 2024 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | - |
10 Apr 2024 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | - |
09 Apr 2024 | 11.72 | 11.86 | 11.72 | 11.86 | 11.86 | 3,200 |
08 Apr 2024 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | - |
05 Apr 2024 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | 200 |
04 Apr 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 400 |
03 Apr 2024 | 11.50 | 11.51 | 11.50 | 11.51 | 11.51 | 1,100 |
02 Apr 2024 | 11.51 | 11.51 | 11.21 | 11.21 | 11.21 | 1,400 |
01 Apr 2024 | 11.46 | 11.47 | 11.46 | 11.47 | 11.47 | 1,200 |
28 Mar 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | - |
28 Mar 2024 | 0.165 Dividend | |||||
27 Mar 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.30 | - |
26 Mar 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.30 | - |
25 Mar 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.30 | - |
22 Mar 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.30 | - |
21 Mar 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.30 | - |
20 Mar 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.30 | - |
19 Mar 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.30 | 3,100 |
18 Mar 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.30 | 100 |
15 Mar 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 10.84 | 100 |
14 Mar 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.38 | - |
13 Mar 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.38 | - |
12 Mar 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.38 | - |
11 Mar 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.38 | 6,200 |
08 Mar 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.38 | - |
07 Mar 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.38 | - |
06 Mar 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.38 | - |
05 Mar 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.38 | 200 |
04 Mar 2024 | 11.34 | 11.34 | 11.34 | 11.34 | 11.18 | 100 |
01 Mar 2024 | 11.34 | 11.34 | 11.34 | 11.34 | 11.18 | 200 |
29 Feb 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.48 | - |
28 Feb 2024 | 12.05 | 12.05 | 11.65 | 11.65 | 11.48 | 400 |
27 Feb 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 11.83 | - |
26 Feb 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 11.83 | - |
23 Feb 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 11.83 | - |
22 Feb 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 11.83 | 900 |
21 Feb 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.33 | - |
20 Feb 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.33 | - |
16 Feb 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.33 | - |
15 Feb 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.33 | 2,000 |
14 Feb 2024 | 11.80 | 11.80 | 10.86 | 10.86 | 10.70 | 1,200 |
13 Feb 2024 | 12.15 | 12.15 | 12.15 | 12.15 | 11.98 | 2,000 |
12 Feb 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 12.81 | 7,500 |
09 Feb 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 12.81 | - |
08 Feb 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 12.81 | 900 |
07 Feb 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.22 | - |
06 Feb 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.22 | - |
05 Feb 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.22 | 700 |
02 Feb 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 11.83 | - |
01 Feb 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 11.83 | 2,900 |
31 Jan 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 11.83 | 800 |
30 Jan 2024 | 12.06 | 12.06 | 12.06 | 12.06 | 11.89 | 500 |
29 Jan 2024 | 11.75 | 11.99 | 11.75 | 11.99 | 11.82 | 300 |
26 Jan 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.80 | - |
25 Jan 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.80 | 900 |
24 Jan 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.48 | 500 |
23 Jan 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.43 | - |
22 Jan 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.43 | - |
19 Jan 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.43 | - |
18 Jan 2024 | 11.39 | 11.60 | 11.39 | 11.60 | 11.43 | 200 |
17 Jan 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.69 | 200 |
16 Jan 2024 | 10.97 | 10.97 | 10.97 | 10.97 | 10.81 | 200 |
12 Jan 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.31 | 700 |
11 Jan 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.48 | - |
10 Jan 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.48 | - |
09 Jan 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.48 | 500 |
08 Jan 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.24 | 400 |
05 Jan 2024 | 11.42 | 11.42 | 11.20 | 11.20 | 11.04 | 5,200 |
04 Jan 2024 | 11.42 | 11.58 | 11.42 | 11.58 | 11.41 | 1,100 |
03 Jan 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 10.56 | - |
02 Jan 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 10.56 | - |
29 Dec 2023 | 10.71 | 10.71 | 10.71 | 10.71 | 10.56 | - |
28 Dec 2023 | 10.71 | 10.71 | 10.71 | 10.71 | 10.56 | 1,500 |
27 Dec 2023 | 10.53 | 10.53 | 10.53 | 10.53 | 10.38 | - |
26 Dec 2023 | 10.53 | 10.53 | 10.53 | 10.53 | 10.38 | - |
22 Dec 2023 | 10.53 | 10.53 | 10.53 | 10.53 | 10.38 | 100 |
21 Dec 2023 | 10.40 | 10.40 | 10.40 | 10.40 | 10.25 | - |
20 Dec 2023 | 10.40 | 10.40 | 10.40 | 10.40 | 10.25 | - |
19 Dec 2023 | 10.40 | 10.40 | 10.40 | 10.40 | 10.25 | - |
18 Dec 2023 | 10.40 | 10.40 | 10.40 | 10.40 | 10.25 | - |
15 Dec 2023 | 10.40 | 10.40 | 10.40 | 10.40 | 10.25 | 1,000 |
14 Dec 2023 | 10.09 | 10.09 | 10.09 | 10.09 | 9.94 | 200 |
13 Dec 2023 | 10.45 | 10.45 | 10.45 | 10.45 | 10.30 | - |
12 Dec 2023 | 10.72 | 10.72 | 10.45 | 10.45 | 10.30 | 700 |
11 Dec 2023 | 10.54 | 10.54 | 10.54 | 10.54 | 10.39 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |