Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | - |
09 May 2024 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | 24,000 |
08 May 2024 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | 145,300 |
07 May 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | 54,500 |
06 May 2024 | 11.50 | 11.66 | 11.49 | 11.66 | 11.66 | 96,500 |
03 May 2024 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | - |
02 May 2024 | 11.80 | 11.80 | 11.56 | 11.56 | 11.56 | 60,600 |
01 May 2024 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | - |
30 Apr 2024 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | 500 |
29 Apr 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 200 |
26 Apr 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - |
25 Apr 2024 | 10.98 | 11.19 | 10.98 | 11.19 | 11.19 | 400 |
24 Apr 2024 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | 100 |
23 Apr 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 500 |
22 Apr 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | 100 |
19 Apr 2024 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | - |
18 Apr 2024 | 11.75 | 11.75 | 11.69 | 11.69 | 11.69 | 638,300 |
17 Apr 2024 | 11.65 | 11.65 | 11.28 | 11.60 | 11.60 | 184,100 |
16 Apr 2024 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | 200 |
15 Apr 2024 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | 100 |
12 Apr 2024 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | - |
11 Apr 2024 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | - |
10 Apr 2024 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | 300 |
09 Apr 2024 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | - |
08 Apr 2024 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | - |
05 Apr 2024 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | - |
04 Apr 2024 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | 200 |
03 Apr 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 100 |
02 Apr 2024 | 11.74 | 12.19 | 11.74 | 12.17 | 12.17 | 400 |
01 Apr 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | 100 |
28 Mar 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
28 Mar 2024 | 0.192 Dividend | |||||
27 Mar 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.41 | 200 |
26 Mar 2024 | 12.86 | 12.86 | 12.86 | 12.86 | 12.66 | 100 |
25 Mar 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.51 | - |
22 Mar 2024 | 12.05 | 12.70 | 12.05 | 12.70 | 12.51 | 1,600 |
21 Mar 2024 | 12.66 | 12.70 | 12.41 | 12.41 | 12.22 | 1,100 |
20 Mar 2024 | 12.25 | 12.47 | 12.25 | 12.47 | 12.28 | 302,800 |
19 Mar 2024 | 12.02 | 12.02 | 12.02 | 12.02 | 11.84 | - |
18 Mar 2024 | 12.02 | 12.02 | 12.02 | 12.02 | 11.84 | 100 |
15 Mar 2024 | 11.71 | 11.72 | 11.71 | 11.71 | 11.53 | 500 |
14 Mar 2024 | 11.75 | 11.75 | 11.74 | 11.74 | 11.56 | 400 |
13 Mar 2024 | 11.65 | 12.00 | 11.65 | 12.00 | 11.82 | 300 |
12 Mar 2024 | 11.69 | 11.69 | 11.69 | 11.69 | 11.51 | 74,700 |
11 Mar 2024 | 11.89 | 11.89 | 11.89 | 11.89 | 11.71 | 100 |
08 Mar 2024 | 11.94 | 11.94 | 11.94 | 11.94 | 11.76 | - |
07 Mar 2024 | 11.88 | 11.94 | 11.88 | 11.94 | 11.76 | 400 |
06 Mar 2024 | 12.61 | 12.61 | 12.30 | 12.30 | 12.11 | 600 |
05 Mar 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 11.82 | 200 |
04 Mar 2024 | 12.49 | 12.49 | 12.20 | 12.20 | 12.01 | 2,500 |
01 Mar 2024 | 11.86 | 11.86 | 11.86 | 11.86 | 11.68 | - |
29 Feb 2024 | 11.86 | 11.86 | 11.86 | 11.86 | 11.68 | 900 |
28 Feb 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.72 | - |
27 Feb 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.72 | 100 |
26 Feb 2024 | 11.78 | 12.15 | 11.78 | 12.15 | 11.96 | 600 |
23 Feb 2024 | 11.78 | 11.78 | 11.78 | 11.78 | 11.60 | - |
22 Feb 2024 | 11.55 | 11.78 | 11.55 | 11.78 | 11.60 | 500 |
21 Feb 2024 | 11.70 | 12.00 | 11.70 | 12.00 | 11.82 | 2,700 |
20 Feb 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.32 | - |
16 Feb 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.32 | - |
15 Feb 2024 | 11.07 | 11.50 | 11.07 | 11.50 | 11.32 | 162,000 |
14 Feb 2024 | 11.55 | 11.55 | 11.30 | 11.30 | 11.13 | 200 |
13 Feb 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.32 | - |
12 Feb 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.32 | - |
09 Feb 2024 | 11.44 | 11.50 | 11.44 | 11.50 | 11.32 | 3,900 |
08 Feb 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.13 | - |
07 Feb 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.13 | 500 |
06 Feb 2024 | 11.79 | 11.79 | 11.79 | 11.79 | 11.61 | 500 |
05 Feb 2024 | 11.78 | 11.78 | 11.78 | 11.78 | 11.60 | 2,000 |
02 Feb 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.78 | 105,600 |
01 Feb 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.79 | 3,600 |
31 Jan 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.79 | 7,600 |
30 Jan 2024 | 11.12 | 11.20 | 10.96 | 10.96 | 10.79 | 500 |
29 Jan 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.71 | 1,100 |
26 Jan 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.71 | - |
25 Jan 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.71 | - |
24 Jan 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.71 | - |
23 Jan 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.71 | 200 |
22 Jan 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.54 | - |
19 Jan 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.54 | - |
18 Jan 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.54 | - |
17 Jan 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.54 | - |
16 Jan 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.54 | 100 |
12 Jan 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.53 | - |
11 Jan 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.53 | - |
10 Jan 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.53 | 500 |
09 Jan 2024 | 10.52 | 10.52 | 10.45 | 10.45 | 10.29 | 3,500 |
08 Jan 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.44 | 138,000 |
05 Jan 2024 | 10.66 | 10.66 | 10.60 | 10.60 | 10.44 | 500 |
04 Jan 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.29 | 300,500 |
03 Jan 2024 | 10.22 | 10.22 | 10.22 | 10.22 | 10.06 | 600 |
02 Jan 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 9.85 | 200 |
29 Dec 2023 | 10.01 | 10.01 | 10.01 | 10.01 | 9.86 | - |
28 Dec 2023 | 10.01 | 10.01 | 10.01 | 10.01 | 9.86 | 600 |
27 Dec 2023 | 9.64 | 9.64 | 9.64 | 9.64 | 9.49 | 500 |
26 Dec 2023 | 10.56 | 10.56 | 10.10 | 10.25 | 10.09 | 500 |
22 Dec 2023 | 9.90 | 9.90 | 9.90 | 9.90 | 9.75 | - |
21 Dec 2023 | 9.90 | 9.90 | 9.90 | 9.90 | 9.75 | - |
20 Dec 2023 | 9.90 | 9.90 | 9.90 | 9.90 | 9.75 | - |
19 Dec 2023 | 9.56 | 9.90 | 9.56 | 9.90 | 9.75 | 400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |