Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Dec 2023 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - |
01 Dec 2023 | 10.52 | 10.65 | 10.52 | 10.65 | 10.65 | 200 |
30 Nov 2023 | 10.54 | 10.54 | 10.52 | 10.52 | 10.52 | 500 |
29 Nov 2023 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | - |
28 Nov 2023 | 10.54 | 10.54 | 10.53 | 10.53 | 10.53 | 600 |
27 Nov 2023 | 10.52 | 10.64 | 10.52 | 10.64 | 10.64 | 5,200 |
24 Nov 2023 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 800 |
22 Nov 2023 | 10.56 | 10.56 | 10.52 | 10.52 | 10.52 | 400 |
21 Nov 2023 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 500 |
20 Nov 2023 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - |
17 Nov 2023 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - |
16 Nov 2023 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - |
15 Nov 2023 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 11,000 |
14 Nov 2023 | 10.52 | 10.81 | 10.52 | 10.60 | 10.60 | 9,700 |
13 Nov 2023 | 10.72 | 10.72 | 10.70 | 10.72 | 10.72 | 1,000 |
10 Nov 2023 | 10.49 | 10.81 | 10.49 | 10.81 | 10.81 | 6,900 |
09 Nov 2023 | 10.55 | 11.05 | 10.52 | 10.52 | 10.52 | 6,800 |
08 Nov 2023 | 10.62 | 11.05 | 10.52 | 10.59 | 10.59 | 6,400 |
07 Nov 2023 | 10.61 | 10.61 | 10.52 | 10.52 | 10.52 | 3,000 |
06 Nov 2023 | 10.45 | 11.51 | 10.44 | 10.54 | 10.54 | 2,700 |
03 Nov 2023 | 10.52 | 10.52 | 10.43 | 10.43 | 10.43 | 1,400 |
02 Nov 2023 | 10.54 | 10.56 | 10.51 | 10.54 | 10.54 | 6,900 |
01 Nov 2023 | 10.63 | 10.63 | 10.51 | 10.51 | 10.51 | 600 |
31 Oct 2023 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | - |
30 Oct 2023 | 10.80 | 11.63 | 10.48 | 10.51 | 10.51 | 73,300 |
27 Oct 2023 | 11.29 | 11.29 | 10.48 | 10.48 | 10.48 | 6,000 |
26 Oct 2023 | 11.01 | 11.01 | 10.61 | 10.63 | 10.63 | 1,000 |
25 Oct 2023 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - |
24 Oct 2023 | 10.55 | 11.37 | 10.50 | 10.58 | 10.58 | 3,200 |
23 Oct 2023 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - |
20 Oct 2023 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - |
19 Oct 2023 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - |
18 Oct 2023 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - |
17 Oct 2023 | 10.52 | 10.69 | 10.49 | 10.69 | 10.69 | 2,800 |
16 Oct 2023 | 10.49 | 10.59 | 10.48 | 10.49 | 10.49 | 7,600 |
13 Oct 2023 | 10.52 | 10.62 | 10.44 | 10.51 | 10.51 | 109,300 |
12 Oct 2023 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 25,000 |
11 Oct 2023 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | - |
10 Oct 2023 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | - |
09 Oct 2023 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 300 |
06 Oct 2023 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - |
05 Oct 2023 | 10.50 | 10.56 | 10.45 | 10.45 | 10.45 | 700 |
04 Oct 2023 | 11.46 | 11.46 | 10.52 | 10.62 | 10.62 | 800 |
03 Oct 2023 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 600 |
02 Oct 2023 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - |
29 Sept 2023 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - |
28 Sept 2023 | 10.46 | 10.70 | 10.45 | 10.45 | 10.45 | 5,100 |
27 Sept 2023 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 300 |
26 Sept 2023 | 10.99 | 11.12 | 10.75 | 10.98 | 10.98 | 3,100 |
25 Sept 2023 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - |
22 Sept 2023 | 10.45 | 10.45 | 10.43 | 10.45 | 10.45 | 700 |
21 Sept 2023 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - |
20 Sept 2023 | 10.44 | 10.48 | 10.43 | 10.45 | 10.45 | 2,200 |
19 Sept 2023 | 10.48 | 10.49 | 10.43 | 10.48 | 10.48 | 3,800 |
18 Sept 2023 | 10.43 | 10.46 | 10.40 | 10.45 | 10.45 | 3,300 |
15 Sept 2023 | 10.35 | 10.50 | 10.35 | 10.43 | 10.43 | 24,000 |
14 Sept 2023 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - |
13 Sept 2023 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - |
12 Sept 2023 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - |
11 Sept 2023 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - |
08 Sept 2023 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - |
07 Sept 2023 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - |
06 Sept 2023 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - |
05 Sept 2023 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - |
01 Sept 2023 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - |
31 Aug 2023 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - |
30 Aug 2023 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - |
29 Aug 2023 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - |
28 Aug 2023 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - |
25 Aug 2023 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - |
24 Aug 2023 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - |
23 Aug 2023 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - |
22 Aug 2023 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - |
21 Aug 2023 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - |
18 Aug 2023 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 100 |
17 Aug 2023 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - |
16 Aug 2023 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 100 |
15 Aug 2023 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - |
14 Aug 2023 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 200 |
11 Aug 2023 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 100 |
10 Aug 2023 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 100 |
09 Aug 2023 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | - |
08 Aug 2023 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | - |
07 Aug 2023 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | - |
04 Aug 2023 | 10.43 | 10.90 | 10.43 | 10.88 | 10.88 | 1,800 |
03 Aug 2023 | 10.40 | 10.41 | 10.40 | 10.41 | 10.41 | 1,000 |
02 Aug 2023 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | - |
01 Aug 2023 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | - |
31 Jul 2023 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 400 |
28 Jul 2023 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 100 |
27 Jul 2023 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | - |
26 Jul 2023 | 10.34 | 10.37 | 10.34 | 10.37 | 10.37 | 9,800 |
25 Jul 2023 | 10.33 | 10.33 | 10.32 | 10.32 | 10.32 | 2,800 |
24 Jul 2023 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - |
21 Jul 2023 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - |
20 Jul 2023 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 300 |
19 Jul 2023 | 10.35 | 10.47 | 10.35 | 10.40 | 10.40 | 53,300 |
18 Jul 2023 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | - |
17 Jul 2023 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 200 |
14 Jul 2023 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |