Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | - |
09 May 2024 | 12.30 | 12.32 | 12.30 | 12.32 | 12.32 | 2,200 |
08 May 2024 | 12.15 | 12.25 | 12.15 | 12.25 | 12.25 | 500 |
07 May 2024 | 12.05 | 12.25 | 12.05 | 12.25 | 12.25 | 14,300 |
06 May 2024 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 200 |
03 May 2024 | 12.01 | 12.22 | 12.01 | 12.22 | 12.22 | 25,100 |
02 May 2024 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | - |
01 May 2024 | 12.00 | 12.05 | 12.00 | 12.03 | 12.03 | 509,800 |
30 Apr 2024 | 11.00 | 12.00 | 10.58 | 12.00 | 12.00 | 16,000 |
29 Apr 2024 | 10.55 | 10.57 | 10.50 | 10.56 | 10.56 | 169,800 |
26 Apr 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
25 Apr 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
24 Apr 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 400 |
23 Apr 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 2,200 |
22 Apr 2024 | 9.00 | 9.25 | 9.00 | 9.25 | 9.25 | 5,000 |
19 Apr 2024 | 9.25 | 9.25 | 9.00 | 9.00 | 9.00 | 800 |
18 Apr 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
17 Apr 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 600 |
16 Apr 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 61,100 |
15 Apr 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 2,300 |
12 Apr 2024 | 10.51 | 10.51 | 10.50 | 10.50 | 10.50 | 700 |
11 Apr 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
10 Apr 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 8,300 |
09 Apr 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 700 |
08 Apr 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 2,000 |
05 Apr 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 600 |
04 Apr 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 600 |
03 Apr 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 1,100 |
02 Apr 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 1,100 |
01 Apr 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 500 |
28 Mar 2024 | 10.50 | 10.58 | 10.50 | 10.58 | 10.58 | 31,000 |
27 Mar 2024 | 10.50 | 10.56 | 10.50 | 10.56 | 10.56 | 160,400 |
26 Mar 2024 | 10.50 | 10.58 | 10.50 | 10.58 | 10.58 | 39,000 |
25 Mar 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 1,000 |
22 Mar 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 500 |
21 Mar 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 1,600 |
20 Mar 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 1,900 |
19 Mar 2024 | 10.55 | 10.55 | 10.50 | 10.55 | 10.55 | 22,000 |
18 Mar 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 1,100 |
15 Mar 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 2,300 |
14 Mar 2024 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | - |
13 Mar 2024 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 200 |
12 Mar 2024 | 10.50 | 10.55 | 10.50 | 10.55 | 10.55 | 12,600 |
11 Mar 2024 | 10.51 | 10.55 | 10.50 | 10.55 | 10.55 | 7,400 |
08 Mar 2024 | 10.50 | 10.55 | 10.50 | 10.55 | 10.55 | 6,700 |
07 Mar 2024 | 10.51 | 10.51 | 10.50 | 10.50 | 10.50 | 3,500 |
06 Mar 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 3,400 |
05 Mar 2024 | 10.55 | 10.55 | 10.50 | 10.50 | 10.50 | 7,900 |
04 Mar 2024 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 100 |
01 Mar 2024 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 200 |
29 Feb 2024 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | - |
28 Feb 2024 | 10.52 | 10.54 | 10.50 | 10.54 | 10.54 | 10,600 |
27 Feb 2024 | 10.50 | 10.55 | 10.50 | 10.50 | 10.50 | 11,800 |
26 Feb 2024 | 10.50 | 10.52 | 10.50 | 10.50 | 10.50 | 2,300 |
23 Feb 2024 | 10.50 | 10.53 | 10.50 | 10.53 | 10.53 | 5,100 |
22 Feb 2024 | 10.56 | 10.56 | 10.55 | 10.55 | 10.55 | 2,900 |
21 Feb 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | - |
20 Feb 2024 | 10.52 | 10.58 | 10.50 | 10.57 | 10.57 | 39,000 |
16 Feb 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 1,400 |
15 Feb 2024 | 10.55 | 10.55 | 10.52 | 10.54 | 10.54 | 5,900 |
14 Feb 2024 | 10.50 | 10.52 | 10.50 | 10.52 | 10.52 | 1,300 |
13 Feb 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - |
12 Feb 2024 | 10.50 | 10.53 | 10.50 | 10.52 | 10.52 | 29,400 |
09 Feb 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 400 |
08 Feb 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 1,100 |
07 Feb 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 1,100 |
06 Feb 2024 | 8.25 | 10.58 | 8.25 | 10.55 | 10.55 | 16,200 |
05 Feb 2024 | 10.50 | 10.55 | 10.50 | 10.55 | 10.55 | 1,300 |
02 Feb 2024 | 10.50 | 10.55 | 10.50 | 10.55 | 10.55 | 2,000 |
01 Feb 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 400 |
31 Jan 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 2,200 |
30 Jan 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 1,900 |
29 Jan 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 3,300 |
26 Jan 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 100 |
25 Jan 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 86,600 |
24 Jan 2024 | 10.55 | 10.56 | 10.55 | 10.55 | 10.55 | 54,300 |
23 Jan 2024 | 10.60 | 10.60 | 10.55 | 10.55 | 10.55 | 500 |
22 Jan 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 7,800 |
19 Jan 2024 | 10.55 | 10.56 | 10.52 | 10.55 | 10.55 | 14,600 |
18 Jan 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 3,500 |
17 Jan 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 2,100 |
16 Jan 2024 | 10.55 | 10.60 | 10.55 | 10.60 | 10.60 | 5,600 |
12 Jan 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 2,900 |
11 Jan 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 600 |
10 Jan 2024 | 10.56 | 10.56 | 10.55 | 10.55 | 10.55 | 2,800 |
09 Jan 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 900 |
08 Jan 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
05 Jan 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 500 |
04 Jan 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
03 Jan 2024 | 10.75 | 10.77 | 10.75 | 10.75 | 10.75 | 145,000 |
02 Jan 2024 | 10.55 | 10.56 | 10.55 | 10.55 | 10.55 | 7,100 |
29 Dec 2023 | 11.00 | 11.00 | 10.75 | 10.75 | 10.75 | 65,500 |
28 Dec 2023 | 8.25 | 10.55 | 8.25 | 8.25 | 8.25 | 13,300 |
27 Dec 2023 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 3,300 |
26 Dec 2023 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 1,700 |
22 Dec 2023 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
21 Dec 2023 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 2,100 |
20 Dec 2023 | 10.75 | 10.75 | 10.55 | 10.55 | 10.55 | 2,800 |
19 Dec 2023 | 11.00 | 11.00 | 10.55 | 10.55 | 10.55 | 54,300 |
18 Dec 2023 | 11.00 | 11.00 | 10.85 | 10.91 | 10.91 | 56,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |