Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
17 May 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
16 May 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 1,400 |
15 May 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
14 May 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
13 May 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
10 May 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
09 May 2024 | 10.90 | 10.90 | 10.80 | 10.90 | 10.90 | 8,900 |
08 May 2024 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | 800 |
08 May 2024 | 0.046 Dividend | |||||
07 May 2024 | 12.27 | 12.27 | 12.27 | 12.27 | 12.22 | - |
06 May 2024 | 12.15 | 12.27 | 12.15 | 12.27 | 12.22 | 9,900 |
03 May 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.36 | - |
02 May 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.36 | - |
01 May 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.36 | 100 |
30 Apr 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.46 | - |
29 Apr 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.46 | 100 |
26 Apr 2024 | 11.95 | 11.95 | 11.95 | 11.95 | 11.91 | - |
25 Apr 2024 | 11.95 | 11.95 | 11.95 | 11.95 | 11.91 | - |
24 Apr 2024 | 11.95 | 11.95 | 11.95 | 11.95 | 11.91 | 1,700 |
23 Apr 2024 | 11.80 | 12.30 | 11.80 | 12.30 | 12.25 | 2,200 |
22 Apr 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.06 | - |
19 Apr 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.06 | - |
18 Apr 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.06 | - |
17 Apr 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.06 | - |
16 Apr 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.06 | - |
15 Apr 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.06 | 100 |
12 Apr 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.86 | - |
11 Apr 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.86 | 200 |
10 Apr 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.36 | - |
09 Apr 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.36 | 100 |
08 Apr 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 10.98 | 400 |
05 Apr 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.14 | - |
04 Apr 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.14 | - |
03 Apr 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.14 | - |
02 Apr 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.14 | - |
01 Apr 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.14 | 200 |
28 Mar 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.14 | - |
27 Mar 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.14 | 100 |
26 Mar 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.06 | 1,000 |
25 Mar 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.05 | - |
22 Mar 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.05 | 13,700 |
21 Mar 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.92 | 300 |
20 Mar 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.92 | - |
19 Mar 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.92 | 1,600 |
18 Mar 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.74 | - |
15 Mar 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.74 | - |
14 Mar 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.74 | 100 |
13 Mar 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.89 | 100 |
12 Mar 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.89 | - |
11 Mar 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.89 | - |
08 Mar 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.89 | - |
07 Mar 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.89 | - |
06 Mar 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.89 | - |
05 Mar 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.89 | 900 |
04 Mar 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 10.99 | - |
01 Mar 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 10.99 | - |
29 Feb 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 10.99 | - |
28 Feb 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 10.99 | - |
27 Feb 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 10.99 | - |
26 Feb 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 10.99 | - |
23 Feb 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 10.99 | - |
22 Feb 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 10.99 | - |
21 Feb 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 10.99 | - |
20 Feb 2024 | 11.21 | 11.21 | 11.03 | 11.03 | 10.99 | 600 |
16 Feb 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.71 | - |
15 Feb 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.71 | - |
14 Feb 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.71 | 200 |
13 Feb 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.84 | - |
12 Feb 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.84 | - |
09 Feb 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.84 | 100 |
08 Feb 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 10.96 | - |
07 Feb 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 10.96 | 500 |
06 Feb 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.02 | - |
05 Feb 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.02 | - |
02 Feb 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.02 | - |
01 Feb 2024 | 11.17 | 11.17 | 11.06 | 11.06 | 11.02 | 2,000 |
31 Jan 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.02 | 100 |
30 Jan 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.47 | - |
29 Jan 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.47 | - |
26 Jan 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.47 | 900 |
25 Jan 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.47 | 500 |
24 Jan 2024 | 11.72 | 11.72 | 11.72 | 11.72 | 11.68 | - |
23 Jan 2024 | 11.72 | 11.72 | 11.72 | 11.72 | 11.68 | - |
22 Jan 2024 | 11.72 | 11.72 | 11.72 | 11.72 | 11.68 | - |
19 Jan 2024 | 11.72 | 11.72 | 11.72 | 11.72 | 11.68 | - |
18 Jan 2024 | 11.72 | 11.72 | 11.72 | 11.72 | 11.68 | - |
17 Jan 2024 | 11.72 | 11.72 | 11.72 | 11.72 | 11.68 | - |
16 Jan 2024 | 11.72 | 11.72 | 11.72 | 11.72 | 11.68 | - |
12 Jan 2024 | 11.72 | 11.72 | 11.72 | 11.72 | 11.68 | - |
11 Jan 2024 | 11.72 | 11.72 | 11.72 | 11.72 | 11.68 | - |
10 Jan 2024 | 11.72 | 11.72 | 11.72 | 11.72 | 11.68 | - |
09 Jan 2024 | 11.72 | 11.72 | 11.72 | 11.72 | 11.68 | 3,200 |
08 Jan 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.56 | - |
05 Jan 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.56 | - |
04 Jan 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.56 | - |
03 Jan 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.56 | - |
02 Jan 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.56 | - |
29 Dec 2023 | 11.60 | 11.60 | 11.60 | 11.60 | 11.56 | - |
28 Dec 2023 | 11.60 | 11.60 | 11.60 | 11.60 | 11.56 | 1,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |