Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | 400 |
29 Apr 2024 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | - |
26 Apr 2024 | 12.65 | 12.76 | 12.65 | 12.76 | 12.76 | - |
25 Apr 2024 | 12.44 | 12.44 | 12.43 | 12.43 | 12.43 | - |
24 Apr 2024 | 12.46 | 12.48 | 12.46 | 12.48 | 12.48 | - |
23 Apr 2024 | 12.19 | 12.29 | 12.19 | 12.29 | 12.29 | - |
22 Apr 2024 | 12.06 | 12.10 | 12.06 | 12.10 | 12.10 | - |
19 Apr 2024 | 11.86 | 11.87 | 11.86 | 11.87 | 11.87 | - |
18 Apr 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
17 Apr 2024 | 12.09 | 12.15 | 12.09 | 12.15 | 12.15 | - |
16 Apr 2024 | 12.24 | 12.80 | 12.24 | 12.25 | 12.25 | 400 |
15 Apr 2024 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | - |
12 Apr 2024 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | - |
11 Apr 2024 | 12.82 | 12.88 | 12.82 | 12.88 | 12.88 | - |
10 Apr 2024 | 12.69 | 12.69 | 12.65 | 12.65 | 12.65 | - |
09 Apr 2024 | 12.56 | 12.56 | 12.54 | 12.54 | 12.54 | - |
08 Apr 2024 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | - |
05 Apr 2024 | 12.12 | 12.15 | 12.07 | 12.15 | 12.15 | 300 |
04 Apr 2024 | 11.78 | 11.89 | 11.78 | 11.89 | 11.89 | - |
03 Apr 2024 | 11.88 | 11.88 | 11.86 | 11.86 | 11.86 | - |
02 Apr 2024 | 12.22 | 12.22 | 12.19 | 12.19 | 12.19 | - |
28 Mar 2024 | 12.34 | 12.84 | 12.34 | 12.34 | 12.34 | 100 |
27 Mar 2024 | 12.64 | 12.82 | 12.64 | 12.82 | 12.82 | - |
26 Mar 2024 | 12.52 | 12.52 | 12.40 | 12.40 | 12.40 | 250 |
25 Mar 2024 | 12.12 | 12.12 | 12.06 | 12.06 | 12.06 | 700 |
22 Mar 2024 | 12.04 | 12.06 | 11.96 | 11.96 | 11.96 | 1,484 |
21 Mar 2024 | 12.04 | 12.16 | 12.04 | 12.16 | 12.16 | - |
20 Mar 2024 | 11.68 | 11.82 | 11.68 | 11.82 | 11.82 | - |
19 Mar 2024 | 11.76 | 11.84 | 11.76 | 11.84 | 11.84 | - |
18 Mar 2024 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | - |
15 Mar 2024 | 11.78 | 11.84 | 11.78 | 11.84 | 11.84 | - |
14 Mar 2024 | 11.50 | 11.50 | 11.48 | 11.48 | 11.48 | - |
13 Mar 2024 | 11.38 | 11.42 | 11.38 | 11.42 | 11.42 | - |
12 Mar 2024 | 11.24 | 11.32 | 11.24 | 11.32 | 11.32 | 120 |
11 Mar 2024 | 11.38 | 11.46 | 11.38 | 11.46 | 11.46 | - |
08 Mar 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
07 Mar 2024 | 10.70 | 10.84 | 10.70 | 10.84 | 10.84 | - |
06 Mar 2024 | 10.82 | 10.82 | 10.60 | 10.60 | 10.60 | 400 |
05 Mar 2024 | 10.02 | 10.40 | 10.02 | 10.02 | 10.02 | 82 |
04 Mar 2024 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | - |
01 Mar 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
29 Feb 2024 | 9.77 | 9.83 | 9.77 | 9.83 | 9.83 | - |
28 Feb 2024 | 9.69 | 10.14 | 9.68 | 9.68 | 9.68 | 25 |
27 Feb 2024 | 9.91 | 9.91 | 9.75 | 9.75 | 9.75 | - |
26 Feb 2024 | 10.00 | 10.44 | 10.00 | 10.44 | 10.44 | 150 |
23 Feb 2024 | 9.87 | 9.90 | 9.87 | 9.90 | 9.90 | - |
22 Feb 2024 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | - |
21 Feb 2024 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - |
20 Feb 2024 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | - |
19 Feb 2024 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | - |
16 Feb 2024 | 9.85 | 9.85 | 9.82 | 9.82 | 9.82 | - |
15 Feb 2024 | 9.83 | 9.83 | 9.77 | 9.77 | 9.77 | - |
14 Feb 2024 | 9.89 | 9.96 | 9.89 | 9.96 | 9.96 | 2,100 |
13 Feb 2024 | 9.71 | 9.71 | 9.55 | 9.55 | 9.55 | - |
12 Feb 2024 | 9.59 | 9.70 | 9.59 | 9.70 | 9.70 | - |
09 Feb 2024 | 9.60 | 9.60 | 9.57 | 9.57 | 9.57 | - |
08 Feb 2024 | 9.76 | 9.76 | 9.74 | 9.74 | 9.74 | - |
07 Feb 2024 | 10.00 | 10.04 | 10.00 | 10.04 | 10.04 | - |
06 Feb 2024 | 9.76 | 10.24 | 9.76 | 10.24 | 10.24 | 170 |
05 Feb 2024 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | - |
02 Feb 2024 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | - |
01 Feb 2024 | 9.99 | 9.99 | 9.72 | 9.72 | 9.72 | - |
31 Jan 2024 | 9.59 | 9.59 | 9.57 | 9.57 | 9.57 | - |
30 Jan 2024 | 9.82 | 9.86 | 9.82 | 9.86 | 9.86 | - |
29 Jan 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
26 Jan 2024 | 10.30 | 10.32 | 10.30 | 10.32 | 10.32 | - |
25 Jan 2024 | 10.24 | 10.32 | 10.24 | 10.32 | 10.32 | - |
24 Jan 2024 | 10.24 | 10.24 | 10.20 | 10.20 | 10.20 | - |
23 Jan 2024 | 10.12 | 10.36 | 10.12 | 10.36 | 10.36 | - |
22 Jan 2024 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - |
19 Jan 2024 | 9.70 | 9.78 | 9.70 | 9.78 | 9.78 | - |
18 Jan 2024 | 9.64 | 9.64 | 9.58 | 9.58 | 9.58 | 100 |
17 Jan 2024 | 9.66 | 9.66 | 9.65 | 9.65 | 9.65 | - |
16 Jan 2024 | 9.81 | 9.81 | 9.68 | 9.68 | 9.68 | - |
15 Jan 2024 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | - |
12 Jan 2024 | 9.85 | 9.85 | 9.80 | 9.80 | 9.80 | - |
11 Jan 2024 | 9.90 | 9.90 | 9.87 | 9.87 | 9.87 | - |
10 Jan 2024 | 10.34 | 10.34 | 10.06 | 10.06 | 10.06 | 100 |
09 Jan 2024 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | - |
08 Jan 2024 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | - |
05 Jan 2024 | 9.92 | 9.92 | 9.89 | 9.89 | 9.89 | - |
04 Jan 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
03 Jan 2024 | 10.12 | 10.16 | 10.12 | 10.16 | 10.16 | - |
02 Jan 2024 | 10.48 | 10.70 | 10.38 | 10.38 | 10.38 | 1,267 |
29 Dec 2023 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 500 |
28 Dec 2023 | 10.52 | 10.56 | 10.52 | 10.56 | 10.56 | - |
27 Dec 2023 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | - |
22 Dec 2023 | 10.46 | 10.48 | 10.46 | 10.48 | 10.48 | - |
21 Dec 2023 | 10.40 | 10.42 | 10.32 | 10.32 | 10.32 | 400 |
20 Dec 2023 | 10.68 | 10.68 | 10.52 | 10.52 | 10.52 | - |
19 Dec 2023 | 10.58 | 10.58 | 10.56 | 10.56 | 10.56 | - |
18 Dec 2023 | 10.56 | 10.56 | 10.52 | 10.52 | 10.52 | - |
15 Dec 2023 | 10.06 | 10.26 | 10.06 | 10.26 | 10.26 | - |
14 Dec 2023 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - |
13 Dec 2023 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | - |
12 Dec 2023 | 9.38 | 9.39 | 9.33 | 9.33 | 9.33 | 1,335 |
11 Dec 2023 | 9.13 | 9.17 | 9.13 | 9.17 | 9.17 | - |
08 Dec 2023 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | - |
07 Dec 2023 | 9.04 | 9.04 | 9.03 | 9.03 | 9.03 | - |
06 Dec 2023 | 9.23 | 9.23 | 9.19 | 9.19 | 9.19 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |