Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | 23 |
08 May 2024 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | 123 |
07 May 2024 | - | - | - | - | - | - |
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | - | - | - | - | - | - |
02 May 2024 | 0.1105 Dividend | |||||
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | - | - | - | - | - | - |
29 Apr 2024 | - | - | - | - | - | - |
26 Apr 2024 | - | - | - | - | - | - |
25 Apr 2024 | - | - | - | - | - | - |
24 Apr 2024 | - | - | - | - | - | - |
23 Apr 2024 | - | - | - | - | - | - |
22 Apr 2024 | - | - | - | - | - | - |
19 Apr 2024 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | 200 |
18 Apr 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 10 |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | - | - | - | - | - | - |
15 Apr 2024 | - | - | - | - | - | - |
12 Apr 2024 | 12.10 | 12.10 | 11.97 | 11.97 | 11.97 | 18,573 |
11 Apr 2024 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | 875 |
10 Apr 2024 | - | - | - | - | - | - |
09 Apr 2024 | - | - | - | - | - | - |
08 Apr 2024 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | 500 |
05 Apr 2024 | - | - | - | - | - | - |
04 Apr 2024 | - | - | - | - | - | - |
03 Apr 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 750 |
02 Apr 2024 | 11.21 | 11.22 | 11.21 | 11.22 | 11.22 | 3,386 |
28 Mar 2024 | - | - | - | - | - | - |
27 Mar 2024 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 6,000 |
26 Mar 2024 | - | - | - | - | - | - |
25 Mar 2024 | - | - | - | - | - | - |
22 Mar 2024 | - | - | - | - | - | - |
21 Mar 2024 | - | - | - | - | - | - |
20 Mar 2024 | - | - | - | - | - | - |
19 Mar 2024 | - | - | - | - | - | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | - | - | - | - | - | - |
13 Mar 2024 | - | - | - | - | - | - |
12 Mar 2024 | - | - | - | - | - | - |
11 Mar 2024 | - | - | - | - | - | - |
08 Mar 2024 | - | - | - | - | - | - |
07 Mar 2024 | 10.15 | 10.17 | 10.15 | 10.17 | 10.17 | 552 |
06 Mar 2024 | - | - | - | - | - | - |
05 Mar 2024 | - | - | - | - | - | - |
04 Mar 2024 | - | - | - | - | - | - |
01 Mar 2024 | - | - | - | - | - | - |
29 Feb 2024 | 9.46 | 9.46 | 9.40 | 9.40 | 9.40 | 117 |
28 Feb 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 35 |
27 Feb 2024 | - | - | - | - | - | - |
26 Feb 2024 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | 62 |
23 Feb 2024 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | 45 |
22 Feb 2024 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 117 |
21 Feb 2024 | 9.75 | 9.75 | 9.66 | 9.66 | 9.66 | 175 |
20 Feb 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 360 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 10.08 | 10.08 | 10.02 | 10.02 | 10.02 | 382 |
15 Feb 2024 | - | - | - | - | - | - |
14 Feb 2024 | - | - | - | - | - | - |
13 Feb 2024 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 16 |
12 Feb 2024 | - | - | - | - | - | - |
09 Feb 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 140,000 |
08 Feb 2024 | - | - | - | - | - | - |
07 Feb 2024 | - | - | - | - | - | - |
06 Feb 2024 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 100 |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | 10.50 | 10.50 | 10.49 | 10.49 | 10.49 | 5,000 |
01 Feb 2024 | 10.70 | 10.71 | 10.70 | 10.71 | 10.71 | 191 |
31 Jan 2024 | - | - | - | - | - | - |
30 Jan 2024 | - | - | - | - | - | - |
29 Jan 2024 | 10.68 | 10.72 | 10.68 | 10.72 | 10.72 | 6,200 |
26 Jan 2024 | - | - | - | - | - | - |
25 Jan 2024 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 72 |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | - | - | - | - | - | - |
19 Jan 2024 | - | - | - | - | - | - |
18 Jan 2024 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 22 |
17 Jan 2024 | - | - | - | - | - | - |
16 Jan 2024 | - | - | - | - | - | - |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | - | - | - | - | - | - |
11 Jan 2024 | - | - | - | - | - | - |
10 Jan 2024 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | 80 |
09 Jan 2024 | - | - | - | - | - | - |
08 Jan 2024 | - | - | - | - | - | - |
05 Jan 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 2,000 |
04 Jan 2024 | - | - | - | - | - | - |
03 Jan 2024 | - | - | - | - | - | - |
02 Jan 2024 | - | - | - | - | - | - |
29 Dec 2023 | - | - | - | - | - | - |
28 Dec 2023 | - | - | - | - | - | - |
27 Dec 2023 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | 125 |
22 Dec 2023 | 11.88 | 11.88 | 11.84 | 11.84 | 11.84 | 74 |
21 Dec 2023 | - | - | - | - | - | - |
20 Dec 2023 | - | - | - | - | - | - |
19 Dec 2023 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | 58 |
18 Dec 2023 | - | - | - | - | - | - |
15 Dec 2023 | 11.68 | 11.74 | 11.68 | 11.74 | 11.74 | 950 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |