Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 200 |
09 May 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - |
08 May 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - |
07 May 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - |
06 May 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - |
03 May 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - |
02 May 2024 | 13.65 | 13.65 | 13.60 | 13.60 | 13.60 | 1,700 |
01 May 2024 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | 400 |
30 Apr 2024 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | - |
29 Apr 2024 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | - |
26 Apr 2024 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | - |
25 Apr 2024 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | - |
24 Apr 2024 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | - |
23 Apr 2024 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | - |
22 Apr 2024 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | - |
19 Apr 2024 | 13.70 | 13.70 | 13.28 | 13.28 | 13.28 | 1,000 |
18 Apr 2024 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | 200 |
17 Apr 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - |
16 Apr 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - |
15 Apr 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 300 |
12 Apr 2024 | 13.50 | 13.70 | 13.50 | 13.70 | 13.70 | 400 |
11 Apr 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 1,400 |
10 Apr 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - |
09 Apr 2024 | 13.78 | 13.90 | 13.70 | 13.90 | 13.90 | 900 |
08 Apr 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - |
05 Apr 2024 | 13.65 | 13.65 | 13.30 | 13.30 | 13.30 | 800 |
04 Apr 2024 | 13.93 | 14.00 | 13.93 | 14.00 | 14.00 | 300 |
03 Apr 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
02 Apr 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
01 Apr 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
28 Mar 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 800 |
27 Mar 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 100 |
26 Mar 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - |
25 Mar 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - |
22 Mar 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 800 |
21 Mar 2024 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | 1,700 |
20 Mar 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 700 |
19 Mar 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
18 Mar 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
15 Mar 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 1,200 |
14 Mar 2024 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | - |
13 Mar 2024 | 13.50 | 13.79 | 13.50 | 13.79 | 13.79 | 900 |
12 Mar 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 900 |
11 Mar 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - |
08 Mar 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - |
07 Mar 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - |
06 Mar 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - |
05 Mar 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 800 |
04 Mar 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 500 |
01 Mar 2024 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | - |
29 Feb 2024 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | - |
29 Feb 2024 | 0.477 Dividend | |||||
28 Feb 2024 | 13.35 | 13.35 | 13.35 | 13.35 | 12.87 | - |
27 Feb 2024 | 13.35 | 13.35 | 13.35 | 13.35 | 12.87 | - |
26 Feb 2024 | 13.35 | 13.35 | 13.35 | 13.35 | 12.87 | 500 |
23 Feb 2024 | 13.35 | 13.43 | 13.35 | 13.35 | 12.87 | 3,000 |
22 Feb 2024 | 13.38 | 13.38 | 13.38 | 13.38 | 12.90 | 200 |
21 Feb 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.31 | - |
20 Feb 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.31 | - |
16 Feb 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.31 | - |
15 Feb 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.31 | - |
14 Feb 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.31 | - |
13 Feb 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.31 | - |
12 Feb 2024 | 14.00 | 14.00 | 13.33 | 13.80 | 13.31 | 4,500 |
09 Feb 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 13.50 | 1,500 |
08 Feb 2024 | 13.40 | 13.40 | 13.31 | 13.31 | 12.83 | 1,200 |
07 Feb 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 12.92 | 800 |
06 Feb 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 12.92 | 1,500 |
05 Feb 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 12.82 | 600 |
02 Feb 2024 | 13.26 | 13.28 | 13.26 | 13.28 | 12.81 | 800 |
01 Feb 2024 | 13.02 | 13.02 | 13.02 | 13.02 | 12.56 | - |
31 Jan 2024 | 13.02 | 13.02 | 13.02 | 13.02 | 12.56 | 400 |
30 Jan 2024 | 12.82 | 12.82 | 12.82 | 12.82 | 12.36 | - |
29 Jan 2024 | 13.00 | 13.00 | 12.82 | 12.82 | 12.36 | 1,700 |
26 Jan 2024 | 12.85 | 13.01 | 12.85 | 13.01 | 12.54 | 600 |
25 Jan 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.29 | - |
24 Jan 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.29 | - |
23 Jan 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.29 | 500 |
22 Jan 2024 | 12.63 | 12.63 | 12.62 | 12.62 | 12.17 | 700 |
19 Jan 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 12.54 | 900 |
18 Jan 2024 | 13.01 | 13.01 | 13.01 | 13.01 | 12.55 | 600 |
17 Jan 2024 | 13.00 | 13.25 | 13.00 | 13.25 | 12.78 | 1,200 |
16 Jan 2024 | 12.55 | 12.55 | 12.55 | 12.55 | 12.10 | - |
12 Jan 2024 | 12.55 | 12.55 | 12.55 | 12.55 | 12.10 | 600 |
11 Jan 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 12.54 | 400 |
10 Jan 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 12.54 | 300 |
09 Jan 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 12.54 | 2,200 |
08 Jan 2024 | 12.98 | 12.98 | 12.98 | 12.98 | 12.52 | - |
05 Jan 2024 | 12.98 | 12.98 | 12.98 | 12.98 | 12.52 | - |
04 Jan 2024 | 12.98 | 12.98 | 12.98 | 12.98 | 12.52 | 400 |
03 Jan 2024 | 12.95 | 12.98 | 12.95 | 12.98 | 12.52 | 5,600 |
02 Jan 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.34 | 7,000 |
29 Dec 2023 | 12.75 | 13.50 | 12.75 | 13.00 | 12.54 | 11,200 |
28 Dec 2023 | 12.75 | 12.75 | 12.75 | 12.75 | 12.29 | - |
27 Dec 2023 | 12.80 | 12.80 | 12.75 | 12.75 | 12.29 | 3,200 |
26 Dec 2023 | 13.05 | 13.05 | 12.75 | 12.75 | 12.29 | 4,000 |
22 Dec 2023 | 13.05 | 13.10 | 13.05 | 13.10 | 12.63 | 1,500 |
21 Dec 2023 | 13.05 | 13.05 | 13.05 | 13.05 | 12.58 | 1,400 |
20 Dec 2023 | 15.00 | 15.00 | 15.00 | 15.00 | 14.46 | - |
19 Dec 2023 | 15.00 | 15.00 | 15.00 | 15.00 | 14.46 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |