Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Jun 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 100 |
03 Jun 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
31 May 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 100 |
30 May 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 100 |
29 May 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
28 May 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 300 |
24 May 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 200 |
23 May 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - |
22 May 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 600 |
21 May 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
20 May 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
17 May 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 400 |
16 May 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 300 |
15 May 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
14 May 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
13 May 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
10 May 2024 | 10.11 | 10.11 | 10.10 | 10.10 | 10.10 | 400 |
09 May 2024 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | - |
08 May 2024 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | - |
07 May 2024 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 800 |
06 May 2024 | 10.34 | 10.34 | 10.10 | 10.20 | 10.20 | 700 |
03 May 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
02 May 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
01 May 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
30 Apr 2024 | 10.56 | 10.56 | 10.55 | 10.55 | 10.55 | 300 |
29 Apr 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
26 Apr 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
25 Apr 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
24 Apr 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 200 |
23 Apr 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 5,000 |
22 Apr 2024 | 10.60 | 10.60 | 10.55 | 10.55 | 10.55 | 400 |
19 Apr 2024 | 10.72 | 10.75 | 10.70 | 10.70 | 10.70 | 4,800 |
19 Apr 2024 | 0.13 Dividend | |||||
18 Apr 2024 | 10.65 | 10.65 | 10.60 | 10.65 | 10.52 | 300 |
17 Apr 2024 | 10.70 | 10.70 | 10.68 | 10.68 | 10.55 | 700 |
16 Apr 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.67 | - |
15 Apr 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.67 | - |
12 Apr 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.67 | 100 |
11 Apr 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.67 | 600 |
10 Apr 2024 | 10.79 | 10.80 | 10.79 | 10.79 | 10.66 | 1,000 |
09 Apr 2024 | 10.79 | 11.00 | 10.79 | 10.79 | 10.66 | 600 |
08 Apr 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 10.58 | - |
05 Apr 2024 | 10.75 | 10.75 | 10.71 | 10.71 | 10.58 | 200 |
04 Apr 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.53 | - |
03 Apr 2024 | 10.75 | 10.75 | 10.66 | 10.66 | 10.53 | 500 |
02 Apr 2024 | 11.20 | 11.20 | 10.70 | 10.70 | 10.57 | 13,300 |
01 Apr 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 10.96 | - |
28 Mar 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 10.96 | - |
27 Mar 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 10.96 | - |
26 Mar 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 10.96 | 2,000 |
25 Mar 2024 | 11.05 | 11.10 | 11.05 | 11.10 | 10.96 | 1,800 |
22 Mar 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 10.96 | - |
21 Mar 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 10.96 | 3,800 |
20 Mar 2024 | 11.08 | 11.10 | 11.08 | 11.10 | 10.96 | 1,200 |
19 Mar 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 10.95 | 500 |
18 Mar 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 10.96 | 100 |
15 Mar 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 10.96 | 400 |
14 Mar 2024 | 11.12 | 11.17 | 11.10 | 11.17 | 11.03 | 4,700 |
13 Mar 2024 | 11.48 | 11.48 | 11.30 | 11.30 | 11.16 | 500 |
12 Mar 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.35 | 100 |
11 Mar 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.16 | - |
08 Mar 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.16 | - |
07 Mar 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.16 | - |
06 Mar 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.16 | - |
05 Mar 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.16 | - |
04 Mar 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.16 | 100 |
01 Mar 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.16 | 100 |
29 Feb 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.11 | - |
28 Feb 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.11 | - |
27 Feb 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.11 | - |
26 Feb 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.11 | 500 |
23 Feb 2024 | 11.99 | 11.99 | 11.99 | 11.99 | 11.84 | - |
22 Feb 2024 | 11.99 | 11.99 | 11.37 | 11.99 | 11.84 | 500 |
21 Feb 2024 | 11.37 | 11.37 | 11.37 | 11.37 | 11.23 | - |
20 Feb 2024 | 11.37 | 11.37 | 11.37 | 11.37 | 11.23 | - |
16 Feb 2024 | 11.40 | 11.40 | 11.37 | 11.37 | 11.23 | 800 |
15 Feb 2024 | 11.65 | 11.65 | 11.25 | 11.25 | 11.11 | 1,900 |
14 Feb 2024 | 12.07 | 12.07 | 12.07 | 12.07 | 11.92 | - |
13 Feb 2024 | 12.07 | 12.07 | 12.07 | 12.07 | 11.92 | - |
12 Feb 2024 | 12.08 | 12.08 | 11.16 | 12.07 | 11.92 | 2,600 |
09 Feb 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 11.95 | 200 |
08 Feb 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 11.95 | - |
07 Feb 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 11.95 | - |
06 Feb 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 11.95 | 100 |
05 Feb 2024 | 12.50 | 12.50 | 12.25 | 12.25 | 12.10 | 800 |
02 Feb 2024 | 11.50 | 12.50 | 11.50 | 12.50 | 12.35 | 3,100 |
01 Feb 2024 | 11.10 | 11.25 | 11.00 | 11.25 | 11.11 | 3,500 |
31 Jan 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 10.87 | - |
30 Jan 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 10.87 | - |
29 Jan 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 10.87 | - |
26 Jan 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 10.87 | 200 |
25 Jan 2024 | 11.00 | 11.00 | 10.75 | 10.80 | 10.67 | 2,000 |
24 Jan 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 10.94 | - |
23 Jan 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 10.94 | - |
22 Jan 2024 | 11.00 | 11.15 | 11.00 | 11.08 | 10.94 | 1,200 |
19 Jan 2024 | 11.38 | 11.38 | 10.60 | 11.00 | 10.87 | 10,100 |
19 Jan 2024 | 0.13 Dividend | |||||
18 Jan 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.23 | 1,000 |
17 Jan 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.23 | - |
16 Jan 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.23 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |