Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | - | - | - | - | - | - |
29 Apr 2024 | - | - | - | - | - | - |
26 Apr 2024 | - | - | - | - | - | - |
25 Apr 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 20,000 |
24 Apr 2024 | - | - | - | - | - | - |
23 Apr 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 111 |
22 Apr 2024 | - | - | - | - | - | - |
19 Apr 2024 | - | - | - | - | - | - |
18 Apr 2024 | - | - | - | - | - | - |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | - | - | - | - | - | - |
15 Apr 2024 | - | - | - | - | - | - |
12 Apr 2024 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | 98 |
11 Apr 2024 | - | - | - | - | - | - |
10 Apr 2024 | - | - | - | - | - | - |
09 Apr 2024 | - | - | - | - | - | - |
08 Apr 2024 | - | - | - | - | - | - |
05 Apr 2024 | - | - | - | - | - | - |
04 Apr 2024 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | 20,000 |
03 Apr 2024 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | 15,000 |
02 Apr 2024 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | 10,000 |
28 Mar 2024 | - | - | - | - | - | - |
27 Mar 2024 | - | - | - | - | - | - |
26 Mar 2024 | - | - | - | - | - | - |
25 Mar 2024 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | 14,000 |
22 Mar 2024 | - | - | - | - | - | - |
21 Mar 2024 | - | - | - | - | - | - |
20 Mar 2024 | - | - | - | - | - | - |
19 Mar 2024 | - | - | - | - | - | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | 11.65 | 11.66 | 11.65 | 11.66 | 11.66 | 39,595 |
13 Mar 2024 | - | - | - | - | - | - |
12 Mar 2024 | 11.60 | 11.61 | 11.60 | 11.61 | 11.61 | 2,065 |
11 Mar 2024 | - | - | - | - | - | - |
08 Mar 2024 | 11.52 | 11.60 | 11.52 | 11.59 | 11.59 | 27,385 |
07 Mar 2024 | 11.60 | 11.61 | 11.60 | 11.61 | 11.61 | 1,985 |
06 Mar 2024 | 11.58 | 11.59 | 11.58 | 11.59 | 11.59 | 155 |
05 Mar 2024 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | 1,000 |
04 Mar 2024 | 11.60 | 11.60 | 11.52 | 11.52 | 11.52 | 9,951 |
01 Mar 2024 | 11.52 | 11.53 | 11.48 | 11.48 | 11.48 | 23,850 |
29 Feb 2024 | - | - | - | - | - | - |
28 Feb 2024 | 11.34 | 11.52 | 11.34 | 11.41 | 11.41 | 29 |
27 Feb 2024 | 11.28 | 11.36 | 11.28 | 11.32 | 11.32 | 894 |
26 Feb 2024 | 11.34 | 11.40 | 11.30 | 11.30 | 11.30 | 3,406 |
23 Feb 2024 | 11.26 | 11.28 | 11.24 | 11.28 | 11.28 | 27,444 |
22 Feb 2024 | 11.16 | 11.28 | 11.14 | 11.20 | 11.20 | 65,548 |
21 Feb 2024 | 11.08 | 11.20 | 11.08 | 11.20 | 11.20 | 123,961 |
20 Feb 2024 | 11.08 | 11.32 | 10.88 | 11.18 | 11.18 | 22,723 |
19 Feb 2024 | 11.46 | 11.46 | 11.26 | 11.26 | 11.26 | 1,185 |
16 Feb 2024 | 11.54 | 11.54 | 11.50 | 11.50 | 11.50 | 404 |
15 Feb 2024 | 11.56 | 11.56 | 11.50 | 11.52 | 11.52 | 4 |
14 Feb 2024 | 11.52 | 11.58 | 11.50 | 11.54 | 11.54 | 8,005 |
13 Feb 2024 | 11.52 | 11.52 | 11.48 | 11.50 | 11.50 | 7,959 |
12 Feb 2024 | 11.52 | 11.52 | 11.50 | 11.50 | 11.50 | 537,090 |
09 Feb 2024 | 11.52 | 11.52 | 11.50 | 11.50 | 11.50 | 1,616 |
08 Feb 2024 | 11.52 | 11.52 | 11.48 | 11.50 | 11.50 | 65,393 |
07 Feb 2024 | 11.52 | 11.52 | 11.48 | 11.48 | 11.48 | 1,090 |
06 Feb 2024 | 11.52 | 11.52 | 11.50 | 11.51 | 11.51 | 3,800 |
05 Feb 2024 | 11.52 | 11.54 | 11.50 | 11.50 | 11.50 | 175 |
02 Feb 2024 | 11.52 | 11.54 | 11.50 | 11.52 | 11.52 | 878 |
01 Feb 2024 | 11.50 | 11.56 | 11.50 | 11.52 | 11.52 | 3,109 |
31 Jan 2024 | 11.52 | 11.54 | 11.50 | 11.54 | 11.54 | 9,613 |
30 Jan 2024 | 11.50 | 11.52 | 11.48 | 11.48 | 11.48 | 2,152 |
29 Jan 2024 | 11.50 | 11.52 | 11.48 | 11.50 | 11.50 | 2,452 |
26 Jan 2024 | 11.52 | 11.52 | 11.48 | 11.50 | 11.50 | 2,927 |
25 Jan 2024 | 11.52 | 11.52 | 11.50 | 11.50 | 11.50 | 2,546 |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | 11.48 | 11.50 | 11.48 | 11.50 | 11.50 | 2,485 |
22 Jan 2024 | 11.50 | 11.52 | 11.48 | 11.52 | 11.52 | 135 |
19 Jan 2024 | 11.50 | 11.54 | 11.50 | 11.50 | 11.50 | 287,156 |
18 Jan 2024 | 11.56 | 11.56 | 11.52 | 11.52 | 11.52 | 138,073 |
17 Jan 2024 | 11.56 | 11.56 | 11.52 | 11.54 | 11.54 | 83,281 |
16 Jan 2024 | 11.52 | 11.56 | 11.50 | 11.54 | 11.54 | 15,293 |
15 Jan 2024 | 11.52 | 11.56 | 11.50 | 11.52 | 11.52 | 14,978 |
12 Jan 2024 | 11.52 | 11.56 | 11.52 | 11.54 | 11.54 | 161,957 |
11 Jan 2024 | 11.52 | 11.56 | 11.50 | 11.53 | 11.53 | 8,865 |
10 Jan 2024 | 11.50 | 11.54 | 11.50 | 11.51 | 11.51 | 5,807 |
09 Jan 2024 | 11.50 | 11.54 | 11.50 | 11.52 | 11.52 | 550,727 |
08 Jan 2024 | 11.50 | 11.54 | 11.50 | 11.51 | 11.51 | 8,632 |
05 Jan 2024 | 11.50 | 11.54 | 11.50 | 11.50 | 11.50 | 348 |
04 Jan 2024 | 11.52 | 11.54 | 11.50 | 11.50 | 11.50 | 3,093 |
03 Jan 2024 | 11.52 | 11.56 | 11.50 | 11.56 | 11.56 | 304,498 |
02 Jan 2024 | 11.50 | 11.52 | 11.48 | 11.50 | 11.50 | 2,298 |
29 Dec 2023 | 11.50 | 11.56 | 11.50 | 11.50 | 11.50 | 2,689 |
28 Dec 2023 | 11.52 | 11.54 | 11.50 | 11.52 | 11.52 | 11,295 |
27 Dec 2023 | 11.48 | 11.52 | 11.48 | 11.52 | 11.52 | 16,302 |
22 Dec 2023 | 11.48 | 11.52 | 11.48 | 11.50 | 11.50 | 11,293 |
21 Dec 2023 | 11.50 | 11.58 | 11.48 | 11.50 | 11.50 | 29,105 |
20 Dec 2023 | 11.35 | 11.52 | 11.33 | 11.47 | 11.47 | 1,490,975 |
19 Dec 2023 | 6.78 | 6.95 | 6.75 | 6.78 | 6.78 | 8,048 |
18 Dec 2023 | 7.10 | 7.16 | 6.78 | 6.94 | 6.94 | 20,420 |
15 Dec 2023 | 7.45 | 7.52 | 7.10 | 7.19 | 7.19 | 10,554 |
14 Dec 2023 | 7.10 | 7.59 | 7.10 | 7.11 | 7.11 | 6,734 |
13 Dec 2023 | 7.08 | 7.12 | 7.01 | 7.02 | 7.02 | 10,902 |
12 Dec 2023 | 7.18 | 7.25 | 7.08 | 7.08 | 7.08 | 4,063 |
11 Dec 2023 | 7.12 | 7.22 | 7.11 | 7.17 | 7.17 | 4,492 |
08 Dec 2023 | 7.04 | 7.19 | 7.04 | 7.17 | 7.17 | 1,934 |
07 Dec 2023 | 7.13 | 7.13 | 6.95 | 6.98 | 6.98 | 12,525 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |