Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jun 2024 | 10.70 | 10.80 | 10.50 | 10.50 | 10.50 | 100 |
25 Jun 2024 | 10.60 | 10.80 | 10.60 | 10.80 | 10.80 | 1,000 |
24 Jun 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
21 Jun 2024 | 10.70 | 10.80 | 10.70 | 10.70 | 10.70 | - |
20 Jun 2024 | 10.70 | 10.90 | 10.60 | 10.90 | 10.90 | 1,370 |
19 Jun 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
18 Jun 2024 | 10.40 | 10.70 | 10.40 | 10.70 | 10.70 | 2,070 |
17 Jun 2024 | 10.80 | 10.80 | 10.60 | 10.60 | 10.60 | 6,045 |
14 Jun 2024 | 10.40 | 10.50 | 10.40 | 10.50 | 10.50 | - |
13 Jun 2024 | 10.50 | 10.50 | 10.40 | 10.50 | 10.50 | - |
12 Jun 2024 | 10.30 | 10.60 | 10.30 | 10.50 | 10.50 | 400 |
11 Jun 2024 | 10.40 | 10.50 | 10.40 | 10.50 | 10.50 | 59 |
10 Jun 2024 | 10.30 | 10.60 | 10.30 | 10.60 | 10.60 | 9,647 |
07 Jun 2024 | 10.20 | 10.40 | 10.20 | 10.40 | 10.40 | 1,143 |
06 Jun 2024 | 10.40 | 10.40 | 10.20 | 10.30 | 10.30 | 628 |
06 Jun 2024 | 0.3912 Dividend | |||||
05 Jun 2024 | 11.10 | 11.10 | 10.70 | 10.70 | 10.31 | 3,050 |
04 Jun 2024 | 10.50 | 10.90 | 10.50 | 10.70 | 10.31 | 772 |
03 Jun 2024 | 10.60 | 10.80 | 10.60 | 10.60 | 10.21 | 1,517 |
31 May 2024 | 10.10 | 10.50 | 10.10 | 10.50 | 10.12 | 1,175 |
30 May 2024 | 10.00 | 10.10 | 9.85 | 10.00 | 9.63 | 2,720 |
29 May 2024 | 10.30 | 10.50 | 10.10 | 10.20 | 9.83 | 3,800 |
28 May 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.41 | - |
27 May 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 11.56 | - |
24 May 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 11.56 | - |
23 May 2024 | 11.49 | 11.49 | 10.86 | 11.31 | 10.90 | 3,255 |
22 May 2024 | 12.22 | 12.22 | 12.04 | 12.13 | 11.69 | 570 |
21 May 2024 | 11.95 | 12.13 | 11.95 | 12.13 | 11.69 | 168 |
20 May 2024 | 12.04 | 12.22 | 12.04 | 12.22 | 11.78 | - |
17 May 2024 | 13.30 | 13.40 | 13.30 | 13.40 | 12.91 | - |
16 May 2024 | 13.10 | 13.40 | 13.10 | 13.40 | 12.91 | - |
15 May 2024 | 13.00 | 13.40 | 13.00 | 13.40 | 12.91 | - |
14 May 2024 | 13.00 | 13.20 | 13.00 | 13.20 | 12.72 | - |
13 May 2024 | 13.40 | 13.40 | 12.90 | 12.90 | 12.43 | 1,370 |
10 May 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.43 | - |
09 May 2024 | 12.80 | 13.00 | 12.80 | 13.00 | 12.52 | - |
08 May 2024 | 12.80 | 12.90 | 12.80 | 12.90 | 12.43 | 420 |
07 May 2024 | 12.60 | 12.90 | 12.60 | 12.90 | 12.43 | 500 |
06 May 2024 | 12.60 | 12.60 | 12.50 | 12.60 | 12.14 | - |
03 May 2024 | 12.60 | 12.60 | 12.50 | 12.60 | 12.14 | - |
02 May 2024 | 12.20 | 12.60 | 12.20 | 12.50 | 12.04 | - |
30 Apr 2024 | 12.40 | 12.50 | 12.30 | 12.30 | 11.85 | - |
29 Apr 2024 | 12.20 | 12.50 | 12.20 | 12.50 | 12.04 | - |
26 Apr 2024 | 12.30 | 12.40 | 12.30 | 12.40 | 11.95 | - |
25 Apr 2024 | 12.30 | 12.60 | 12.30 | 12.30 | 11.85 | 1,200 |
24 Apr 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 11.95 | - |
23 Apr 2024 | 12.30 | 12.40 | 12.30 | 12.30 | 11.85 | - |
22 Apr 2024 | 12.10 | 12.20 | 12.10 | 12.20 | 11.75 | - |
19 Apr 2024 | 12.00 | 12.20 | 12.00 | 12.20 | 11.75 | - |
18 Apr 2024 | 12.00 | 12.30 | 12.00 | 12.10 | 11.66 | - |
17 Apr 2024 | 11.80 | 12.00 | 11.80 | 12.00 | 11.56 | - |
16 Apr 2024 | 12.10 | 12.10 | 11.80 | 11.80 | 11.37 | - |
15 Apr 2024 | 12.10 | 12.20 | 12.10 | 12.20 | 11.75 | 200 |
12 Apr 2024 | 11.80 | 12.30 | 11.80 | 12.30 | 11.85 | - |
11 Apr 2024 | 12.00 | 12.20 | 11.90 | 11.90 | 11.46 | 400 |
10 Apr 2024 | 12.10 | 12.20 | 12.10 | 12.20 | 11.75 | 600 |
09 Apr 2024 | 12.10 | 12.20 | 12.10 | 12.20 | 11.75 | - |
08 Apr 2024 | 12.20 | 12.20 | 12.10 | 12.20 | 11.75 | - |
05 Apr 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 11.95 | - |
04 Apr 2024 | 12.40 | 12.70 | 12.40 | 12.70 | 12.24 | 500 |
03 Apr 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.04 | - |
02 Apr 2024 | 12.60 | 12.70 | 12.60 | 12.70 | 12.24 | 500 |
28 Mar 2024 | 12.30 | 12.60 | 12.30 | 12.50 | 12.04 | - |
27 Mar 2024 | 12.20 | 12.40 | 12.20 | 12.30 | 11.85 | - |
26 Mar 2024 | 12.40 | 12.50 | 12.40 | 12.40 | 11.95 | - |
25 Mar 2024 | 12.40 | 12.50 | 12.40 | 12.50 | 12.04 | - |
22 Mar 2024 | 12.40 | 12.50 | 12.40 | 12.50 | 12.04 | 500 |
21 Mar 2024 | 12.40 | 12.60 | 12.40 | 12.60 | 12.14 | 500 |
20 Mar 2024 | 12.30 | 12.50 | 12.30 | 12.50 | 12.04 | - |
19 Mar 2024 | 12.20 | 12.30 | 12.20 | 12.30 | 11.85 | - |
18 Mar 2024 | 12.20 | 12.30 | 12.20 | 12.30 | 11.85 | - |
15 Mar 2024 | 12.20 | 12.40 | 12.20 | 12.40 | 11.95 | - |
14 Mar 2024 | 12.20 | 12.40 | 12.20 | 12.30 | 11.85 | - |
13 Mar 2024 | 12.20 | 12.40 | 12.20 | 12.30 | 11.85 | 382 |
12 Mar 2024 | 12.40 | 12.50 | 12.40 | 12.40 | 11.95 | - |
11 Mar 2024 | 12.20 | 12.50 | 12.20 | 12.50 | 12.04 | - |
08 Mar 2024 | 12.50 | 12.50 | 12.40 | 12.50 | 12.04 | - |
07 Mar 2024 | 12.30 | 12.50 | 12.30 | 12.50 | 12.04 | - |
06 Mar 2024 | 12.30 | 12.50 | 12.30 | 12.50 | 12.04 | - |
05 Mar 2024 | 12.10 | 12.50 | 12.10 | 12.50 | 12.04 | - |
04 Mar 2024 | 12.10 | 12.20 | 12.10 | 12.20 | 11.75 | - |
01 Mar 2024 | 12.20 | 12.30 | 12.20 | 12.20 | 11.75 | - |
29 Feb 2024 | 12.10 | 12.30 | 12.10 | 12.30 | 11.85 | - |
28 Feb 2024 | 12.10 | 12.30 | 12.10 | 12.30 | 11.85 | 80 |
27 Feb 2024 | 12.00 | 12.10 | 12.00 | 12.10 | 11.66 | - |
26 Feb 2024 | 12.20 | 12.20 | 12.10 | 12.10 | 11.66 | 1,000 |
23 Feb 2024 | 12.10 | 12.20 | 12.10 | 12.20 | 11.75 | - |
22 Feb 2024 | 12.10 | 12.20 | 12.10 | 12.10 | 11.66 | 70 |
21 Feb 2024 | 12.20 | 12.30 | 12.20 | 12.30 | 11.85 | - |
20 Feb 2024 | 11.90 | 12.20 | 11.90 | 12.20 | 11.75 | - |
19 Feb 2024 | 12.00 | 12.10 | 12.00 | 12.10 | 11.66 | 300 |
16 Feb 2024 | 11.70 | 12.00 | 11.70 | 12.00 | 11.56 | - |
15 Feb 2024 | 11.70 | 12.00 | 11.70 | 12.00 | 11.56 | 168 |
14 Feb 2024 | 11.90 | 11.90 | 11.70 | 11.80 | 11.37 | 160 |
13 Feb 2024 | 11.80 | 12.00 | 11.80 | 12.00 | 11.56 | - |
12 Feb 2024 | 11.60 | 11.90 | 11.60 | 11.80 | 11.37 | 500 |
09 Feb 2024 | 11.80 | 12.00 | 11.80 | 11.90 | 11.46 | - |
08 Feb 2024 | 12.10 | 12.40 | 12.10 | 12.20 | 11.75 | 140 |
07 Feb 2024 | 12.30 | 12.30 | 12.20 | 12.20 | 11.75 | - |
06 Feb 2024 | 12.30 | 12.40 | 12.10 | 12.30 | 11.85 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |