Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 10.80 | 11.00 | 10.80 | 11.00 | 11.00 | 14,892 |
08 May 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 200 |
07 May 2024 | 10.60 | 10.74 | 10.56 | 10.70 | 10.70 | 105,100 |
06 May 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 400 |
03 May 2024 | 10.70 | 10.99 | 10.62 | 10.62 | 10.62 | 6,600 |
02 May 2024 | 10.65 | 10.65 | 10.63 | 10.65 | 10.65 | 300 |
01 May 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
30 Apr 2024 | 10.50 | 10.60 | 10.50 | 10.60 | 10.60 | 2,800 |
29 Apr 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
26 Apr 2024 | 10.54 | 10.60 | 10.52 | 10.60 | 10.60 | 3,000 |
25 Apr 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 200 |
24 Apr 2024 | 10.62 | 10.62 | 10.52 | 10.60 | 10.60 | 2,100 |
23 Apr 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 2,500 |
22 Apr 2024 | 10.71 | 10.71 | 10.70 | 10.71 | 10.71 | 700 |
19 Apr 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - |
18 Apr 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 200 |
17 Apr 2024 | 10.71 | 10.71 | 10.69 | 10.71 | 10.71 | 2,000 |
16 Apr 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | - |
15 Apr 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 100 |
12 Apr 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
11 Apr 2024 | 10.70 | 10.74 | 10.70 | 10.70 | 10.70 | 9,100 |
10 Apr 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 200 |
09 Apr 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 200 |
08 Apr 2024 | 10.60 | 10.70 | 10.60 | 10.70 | 10.70 | 400 |
05 Apr 2024 | 10.71 | 10.71 | 10.70 | 10.70 | 10.70 | 2,800 |
04 Apr 2024 | 10.86 | 10.88 | 10.45 | 10.71 | 10.71 | 26,000 |
03 Apr 2024 | 10.89 | 10.89 | 10.64 | 10.70 | 10.70 | 22,300 |
02 Apr 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | - |
01 Apr 2024 | 10.78 | 10.89 | 10.71 | 10.88 | 10.88 | 3,100 |
28 Mar 2024 | 10.99 | 10.99 | 10.75 | 10.90 | 10.90 | 4,700 |
27 Mar 2024 | 11.00 | 11.00 | 10.75 | 10.99 | 10.99 | 5,100 |
26 Mar 2024 | 10.94 | 11.10 | 10.75 | 11.00 | 11.00 | 15,000 |
25 Mar 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | - |
22 Mar 2024 | 11.15 | 11.25 | 10.90 | 10.93 | 10.93 | 23,800 |
21 Mar 2024 | 11.30 | 11.30 | 10.80 | 11.15 | 11.15 | 18,900 |
20 Mar 2024 | 11.40 | 11.40 | 11.38 | 11.40 | 11.40 | 2,200 |
19 Mar 2024 | 11.30 | 11.40 | 11.30 | 11.40 | 11.40 | 1,100 |
18 Mar 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
15 Mar 2024 | 11.31 | 11.45 | 11.30 | 11.40 | 11.40 | 2,600 |
14 Mar 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 800 |
13 Mar 2024 | 11.69 | 11.69 | 11.27 | 11.30 | 11.30 | 5,200 |
12 Mar 2024 | 11.88 | 11.88 | 11.30 | 11.32 | 11.32 | 25,900 |
11 Mar 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
08 Mar 2024 | 11.81 | 12.00 | 11.81 | 12.00 | 12.00 | 400 |
07 Mar 2024 | 11.99 | 12.00 | 11.99 | 11.99 | 11.99 | 3,500 |
06 Mar 2024 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | 100 |
05 Mar 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
04 Mar 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 100 |
01 Mar 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 700 |
29 Feb 2024 | 11.81 | 12.00 | 11.80 | 12.00 | 12.00 | 3,300 |
28 Feb 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
27 Feb 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 100 |
26 Feb 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
23 Feb 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 300 |
22 Feb 2024 | 11.82 | 11.99 | 11.81 | 11.99 | 11.99 | 1,600 |
21 Feb 2024 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | - |
20 Feb 2024 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | - |
16 Feb 2024 | 11.80 | 12.10 | 11.75 | 12.02 | 12.02 | 9,600 |
15 Feb 2024 | 11.83 | 12.05 | 11.75 | 11.75 | 11.75 | 3,800 |
14 Feb 2024 | 12.02 | 12.02 | 11.85 | 11.85 | 11.85 | 2,700 |
13 Feb 2024 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 1,000 |
13 Feb 2024 | 0.1 Dividend | |||||
12 Feb 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.10 | - |
09 Feb 2024 | 12.15 | 12.20 | 12.15 | 12.20 | 12.10 | 700 |
08 Feb 2024 | 12.18 | 12.18 | 12.14 | 12.15 | 12.05 | 3,500 |
07 Feb 2024 | 12.21 | 12.24 | 12.01 | 12.17 | 12.07 | 8,800 |
06 Feb 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.60 | - |
05 Feb 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.60 | - |
02 Feb 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.60 | - |
01 Feb 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.60 | 400 |
31 Jan 2024 | 12.51 | 12.70 | 12.11 | 12.70 | 12.60 | 2,600 |
30 Jan 2024 | 12.69 | 12.70 | 12.40 | 12.70 | 12.60 | 1,300 |
29 Jan 2024 | 12.69 | 12.70 | 12.69 | 12.69 | 12.59 | 800 |
26 Jan 2024 | 12.69 | 12.69 | 12.69 | 12.69 | 12.59 | 100 |
25 Jan 2024 | 12.37 | 12.65 | 12.05 | 12.65 | 12.55 | 7,000 |
24 Jan 2024 | 12.59 | 12.59 | 12.59 | 12.59 | 12.49 | - |
23 Jan 2024 | 12.59 | 12.59 | 12.59 | 12.59 | 12.49 | - |
22 Jan 2024 | 12.59 | 12.59 | 12.59 | 12.59 | 12.49 | - |
19 Jan 2024 | 12.20 | 12.59 | 12.20 | 12.59 | 12.49 | 4,100 |
18 Jan 2024 | 12.44 | 12.68 | 12.44 | 12.68 | 12.58 | 800 |
17 Jan 2024 | 12.54 | 12.54 | 12.54 | 12.54 | 12.44 | - |
16 Jan 2024 | 12.06 | 12.67 | 12.06 | 12.54 | 12.44 | 5,300 |
12 Jan 2024 | 12.79 | 12.79 | 12.79 | 12.79 | 12.69 | - |
11 Jan 2024 | 12.09 | 12.79 | 12.09 | 12.79 | 12.69 | 4,800 |
10 Jan 2024 | 11.93 | 12.82 | 11.93 | 12.82 | 12.71 | 25,700 |
09 Jan 2024 | 12.89 | 12.89 | 12.89 | 12.89 | 12.78 | - |
08 Jan 2024 | 12.89 | 12.89 | 12.89 | 12.89 | 12.78 | - |
05 Jan 2024 | 12.85 | 12.89 | 12.85 | 12.89 | 12.78 | 1,100 |
04 Jan 2024 | 12.89 | 12.89 | 12.89 | 12.89 | 12.78 | 100 |
03 Jan 2024 | 12.75 | 12.95 | 12.59 | 12.95 | 12.84 | 400 |
02 Jan 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.65 | - |
29 Dec 2023 | 11.98 | 12.75 | 11.80 | 12.75 | 12.65 | 1,700 |
28 Dec 2023 | 11.63 | 11.63 | 11.63 | 11.63 | 11.53 | - |
27 Dec 2023 | 11.63 | 11.63 | 11.63 | 11.63 | 11.53 | - |
26 Dec 2023 | 11.63 | 11.63 | 11.63 | 11.63 | 11.53 | - |
22 Dec 2023 | 11.70 | 11.99 | 11.60 | 11.63 | 11.53 | 8,300 |
21 Dec 2023 | 11.50 | 11.80 | 11.50 | 11.80 | 11.70 | 1,100 |
20 Dec 2023 | 11.28 | 11.50 | 11.28 | 11.50 | 11.41 | 1,300 |
19 Dec 2023 | 11.05 | 11.25 | 11.05 | 11.25 | 11.16 | 1,600 |
18 Dec 2023 | 10.98 | 11.05 | 10.98 | 11.05 | 10.96 | 2,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |