Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | - |
01 May 2024 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | - |
30 Apr 2024 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | - |
29 Apr 2024 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | - |
26 Apr 2024 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | - |
25 Apr 2024 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | - |
24 Apr 2024 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | - |
23 Apr 2024 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | - |
22 Apr 2024 | 13.11 | 13.11 | 12.82 | 12.82 | 12.82 | 1,100 |
19 Apr 2024 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | - |
18 Apr 2024 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | - |
17 Apr 2024 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | - |
16 Apr 2024 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | 100 |
15 Apr 2024 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | 200 |
12 Apr 2024 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | - |
11 Apr 2024 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | - |
10 Apr 2024 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | - |
09 Apr 2024 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | 400 |
08 Apr 2024 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | 100 |
05 Apr 2024 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | - |
04 Apr 2024 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | - |
03 Apr 2024 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | 3,800 |
02 Apr 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | - |
01 Apr 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 100 |
28 Mar 2024 | 14.15 | 14.15 | 13.30 | 13.30 | 13.30 | 400 |
27 Mar 2024 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | - |
26 Mar 2024 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | - |
25 Mar 2024 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | - |
22 Mar 2024 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | - |
21 Mar 2024 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | - |
20 Mar 2024 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | - |
19 Mar 2024 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | - |
18 Mar 2024 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | - |
15 Mar 2024 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | - |
14 Mar 2024 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | - |
13 Mar 2024 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | - |
12 Mar 2024 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | - |
11 Mar 2024 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | 100 |
08 Mar 2024 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | - |
07 Mar 2024 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 100 |
06 Mar 2024 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | - |
05 Mar 2024 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | - |
04 Mar 2024 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | - |
01 Mar 2024 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 100 |
29 Feb 2024 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | - |
28 Feb 2024 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | - |
27 Feb 2024 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | - |
26 Feb 2024 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | - |
23 Feb 2024 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | - |
22 Feb 2024 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | - |
21 Feb 2024 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | - |
20 Feb 2024 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | - |
16 Feb 2024 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | - |
15 Feb 2024 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | - |
14 Feb 2024 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | - |
13 Feb 2024 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | - |
12 Feb 2024 | 13.97 | 14.00 | 13.97 | 13.97 | 13.97 | 1,600 |
09 Feb 2024 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | - |
08 Feb 2024 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | - |
07 Feb 2024 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | - |
07 Feb 2024 | 0.1 Dividend | |||||
06 Feb 2024 | 13.89 | 13.89 | 13.89 | 13.89 | 13.79 | - |
05 Feb 2024 | 13.89 | 13.89 | 13.89 | 13.89 | 13.79 | - |
02 Feb 2024 | 13.90 | 13.90 | 13.89 | 13.89 | 13.79 | 400 |
01 Feb 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.80 | - |
31 Jan 2024 | 13.87 | 13.90 | 13.75 | 13.90 | 13.80 | 700 |
30 Jan 2024 | 13.80 | 13.80 | 13.75 | 13.80 | 13.70 | 300 |
29 Jan 2024 | 13.94 | 13.94 | 13.94 | 13.94 | 13.84 | - |
26 Jan 2024 | 13.97 | 13.97 | 13.94 | 13.94 | 13.84 | 400 |
25 Jan 2024 | 13.89 | 13.89 | 13.89 | 13.89 | 13.79 | 100 |
24 Jan 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.70 | - |
23 Jan 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.70 | - |
22 Jan 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.70 | - |
19 Jan 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.70 | - |
18 Jan 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.70 | - |
17 Jan 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.70 | - |
16 Jan 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.70 | - |
12 Jan 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.70 | - |
11 Jan 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.70 | - |
10 Jan 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.70 | - |
09 Jan 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.70 | - |
08 Jan 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.70 | 200 |
05 Jan 2024 | 13.25 | 13.50 | 13.25 | 13.50 | 13.40 | 2,400 |
04 Jan 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 13.15 | - |
03 Jan 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 13.15 | - |
02 Jan 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 13.15 | - |
29 Dec 2023 | 13.25 | 13.25 | 13.25 | 13.25 | 13.15 | 100 |
28 Dec 2023 | 12.45 | 12.46 | 12.45 | 12.46 | 12.37 | 6,100 |
27 Dec 2023 | 12.45 | 12.45 | 12.45 | 12.45 | 12.36 | 300 |
26 Dec 2023 | 12.45 | 12.45 | 12.45 | 12.45 | 12.36 | 200 |
22 Dec 2023 | 12.40 | 12.40 | 12.40 | 12.40 | 12.31 | 200 |
21 Dec 2023 | 12.40 | 12.40 | 12.40 | 12.40 | 12.31 | 200 |
20 Dec 2023 | 13.97 | 13.97 | 12.41 | 12.41 | 12.32 | 1,000 |
19 Dec 2023 | 12.41 | 12.41 | 12.41 | 12.41 | 12.32 | 100 |
18 Dec 2023 | 12.40 | 12.40 | 12.40 | 12.40 | 12.31 | 100 |
15 Dec 2023 | 12.40 | 13.75 | 12.40 | 13.75 | 13.65 | 2,300 |
14 Dec 2023 | 11.50 | 12.99 | 11.02 | 12.99 | 12.90 | 13,300 |
13 Dec 2023 | 11.51 | 12.50 | 11.51 | 11.51 | 11.43 | 2,400 |
12 Dec 2023 | 10.70 | 12.54 | 10.69 | 12.54 | 12.45 | 4,700 |
11 Dec 2023 | 11.00 | 11.00 | 11.00 | 11.00 | 10.92 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |