Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | - | - | - | - | - | - |
01 May 2024 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | 100 |
30 Apr 2024 | 11.77 | 11.77 | 11.69 | 11.73 | 11.73 | 551 |
29 Apr 2024 | - | - | - | - | - | - |
26 Apr 2024 | - | - | - | - | - | - |
25 Apr 2024 | - | - | - | - | - | - |
24 Apr 2024 | 11.46 | 11.46 | 11.43 | 11.43 | 11.43 | 160 |
23 Apr 2024 | 11.84 | 11.90 | 11.81 | 11.81 | 11.81 | 600 |
22 Apr 2024 | - | - | - | - | - | - |
19 Apr 2024 | 11.49 | 11.51 | 11.49 | 11.51 | 11.51 | 170 |
18 Apr 2024 | 11.46 | 11.46 | 11.36 | 11.38 | 11.38 | 50 |
17 Apr 2024 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | 200 |
16 Apr 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 100 |
15 Apr 2024 | 12.12 | 12.15 | 11.86 | 11.86 | 11.86 | 2,036 |
12 Apr 2024 | 12.56 | 12.56 | 12.16 | 12.16 | 12.16 | 4,064 |
11 Apr 2024 | 12.70 | 12.70 | 12.63 | 12.65 | 12.65 | 879 |
10 Apr 2024 | 13.00 | 13.01 | 12.78 | 12.78 | 12.78 | 1,882 |
09 Apr 2024 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | 90 |
08 Apr 2024 | 13.11 | 13.36 | 13.11 | 13.36 | 13.36 | 469 |
05 Apr 2024 | 13.51 | 13.51 | 13.32 | 13.34 | 13.34 | 530 |
04 Apr 2024 | 13.68 | 13.68 | 13.63 | 13.63 | 13.63 | 44 |
03 Apr 2024 | 13.47 | 13.88 | 13.47 | 13.72 | 13.72 | 895 |
02 Apr 2024 | 13.48 | 13.67 | 13.39 | 13.51 | 13.51 | 8,531 |
28 Mar 2024 | 14.23 | 14.31 | 13.96 | 13.96 | 13.96 | 2,474 |
27 Mar 2024 | - | - | - | - | - | - |
26 Mar 2024 | 14.05 | 14.07 | 14.05 | 14.07 | 14.07 | 1,500 |
25 Mar 2024 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | 390 |
22 Mar 2024 | 14.15 | 14.15 | 13.70 | 13.70 | 13.70 | 150 |
21 Mar 2024 | 14.18 | 14.20 | 13.81 | 13.92 | 13.92 | 1,820 |
20 Mar 2024 | - | - | - | - | - | - |
19 Mar 2024 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | 50 |
18 Mar 2024 | 13.91 | 13.94 | 13.91 | 13.92 | 13.92 | 400 |
15 Mar 2024 | 14.09 | 14.09 | 13.99 | 13.99 | 13.99 | 718 |
14 Mar 2024 | - | - | - | - | - | - |
13 Mar 2024 | 14.05 | 14.05 | 13.95 | 13.95 | 13.95 | 366 |
12 Mar 2024 | 14.03 | 14.16 | 14.03 | 14.16 | 14.16 | 310 |
11 Mar 2024 | 14.39 | 14.84 | 14.06 | 14.06 | 14.06 | 3,432 |
08 Mar 2024 | 13.90 | 13.94 | 12.70 | 13.85 | 13.85 | 2,070 |
07 Mar 2024 | 14.34 | 14.80 | 14.31 | 14.80 | 14.80 | 581 |
06 Mar 2024 | 14.67 | 14.69 | 14.42 | 14.42 | 14.42 | 700 |
05 Mar 2024 | 14.84 | 14.84 | 14.55 | 14.59 | 14.59 | 430 |
04 Mar 2024 | 15.09 | 15.38 | 15.09 | 15.33 | 15.33 | 1,519 |
01 Mar 2024 | 14.74 | 15.05 | 14.74 | 14.74 | 14.74 | 437 |
29 Feb 2024 | 14.78 | 14.82 | 14.78 | 14.82 | 14.82 | 640 |
28 Feb 2024 | - | - | - | - | - | - |
27 Feb 2024 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | 517 |
26 Feb 2024 | 13.79 | 14.74 | 13.79 | 14.48 | 14.48 | 2,308 |
23 Feb 2024 | 13.39 | 13.63 | 13.39 | 13.63 | 13.63 | 639 |
22 Feb 2024 | 13.09 | 13.28 | 13.05 | 13.28 | 13.28 | 653 |
21 Feb 2024 | 13.16 | 13.29 | 13.05 | 13.06 | 13.06 | 319 |
20 Feb 2024 | 13.39 | 13.40 | 13.39 | 13.40 | 13.40 | 170 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 13.45 | 13.61 | 13.45 | 13.48 | 13.48 | 759 |
15 Feb 2024 | 13.76 | 13.88 | 13.76 | 13.88 | 13.88 | 1,767 |
14 Feb 2024 | 13.63 | 13.74 | 13.53 | 13.74 | 13.74 | 531 |
13 Feb 2024 | 13.21 | 13.41 | 13.05 | 13.36 | 13.36 | 3,185 |
12 Feb 2024 | 14.06 | 14.06 | 13.70 | 13.82 | 13.82 | 1,140 |
09 Feb 2024 | 13.61 | 13.76 | 13.57 | 13.76 | 13.76 | 2,365 |
08 Feb 2024 | 13.09 | 13.18 | 13.01 | 13.15 | 13.15 | 2,679 |
07 Feb 2024 | 13.30 | 13.30 | 13.12 | 13.12 | 13.12 | 330 |
06 Feb 2024 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | 100 |
05 Feb 2024 | 13.13 | 13.13 | 12.93 | 12.93 | 12.93 | 617 |
02 Feb 2024 | 12.96 | 13.23 | 12.96 | 13.23 | 13.23 | 48 |
01 Feb 2024 | - | - | - | - | - | - |
31 Jan 2024 | 13.11 | 13.11 | 12.94 | 12.94 | 12.94 | 192 |
30 Jan 2024 | 13.13 | 13.20 | 12.89 | 12.90 | 12.90 | 644 |
29 Jan 2024 | 12.22 | 13.70 | 12.22 | 13.01 | 13.01 | 4,834 |
26 Jan 2024 | 12.05 | 12.18 | 11.91 | 11.96 | 11.96 | 2,020 |
25 Jan 2024 | 11.65 | 11.77 | 11.65 | 11.77 | 11.77 | 3,528 |
24 Jan 2024 | 11.86 | 11.90 | 11.83 | 11.83 | 11.83 | 327 |
23 Jan 2024 | 11.97 | 11.97 | 11.76 | 11.78 | 11.78 | 2,344 |
22 Jan 2024 | 12.02 | 12.43 | 11.93 | 11.94 | 11.94 | 1,515 |
19 Jan 2024 | 11.88 | 12.16 | 11.88 | 11.91 | 11.91 | 7,597 |
18 Jan 2024 | 12.61 | 12.61 | 11.83 | 11.83 | 11.83 | 360 |
17 Jan 2024 | 10.86 | 12.57 | 10.86 | 12.29 | 12.29 | 12,860 |
16 Jan 2024 | 10.42 | 10.42 | 10.32 | 10.32 | 10.32 | 747 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | - | - | - | - | - | - |
11 Jan 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 327 |
10 Jan 2024 | 10.88 | 10.95 | 10.88 | 10.94 | 10.94 | 974 |
09 Jan 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 200 |
08 Jan 2024 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 87 |
05 Jan 2024 | 10.00 | 10.43 | 10.00 | 10.43 | 10.43 | 2,059 |
04 Jan 2024 | 10.35 | 10.40 | 10.35 | 10.38 | 10.38 | 1,487 |
03 Jan 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 10 |
02 Jan 2024 | 10.44 | 10.66 | 10.44 | 10.66 | 10.66 | 338 |
29 Dec 2023 | - | - | - | - | - | - |
28 Dec 2023 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 300 |
27 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | 10.28 | 10.28 | 9.92 | 9.92 | 9.92 | 600 |
21 Dec 2023 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 15 |
20 Dec 2023 | 9.95 | 9.98 | 9.93 | 9.98 | 9.98 | 500 |
19 Dec 2023 | - | - | - | - | - | - |
18 Dec 2023 | - | - | - | - | - | - |
15 Dec 2023 | 9.97 | 9.97 | 9.78 | 9.78 | 9.78 | 40 |
14 Dec 2023 | - | - | - | - | - | - |
13 Dec 2023 | - | - | - | - | - | - |
12 Dec 2023 | - | - | - | - | - | - |
11 Dec 2023 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | 89 |
08 Dec 2023 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 57 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |