Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
01 May 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 200 |
30 Apr 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | - |
29 Apr 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | - |
26 Apr 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | - |
25 Apr 2024 | 10.99 | 10.99 | 10.98 | 10.98 | 10.98 | 56,800 |
24 Apr 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - |
23 Apr 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 4,700 |
22 Apr 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | - |
19 Apr 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | - |
18 Apr 2024 | 10.98 | 10.98 | 10.97 | 10.98 | 10.98 | 5,400 |
17 Apr 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 77,000 |
16 Apr 2024 | 10.97 | 10.98 | 10.97 | 10.98 | 10.98 | 50,000 |
15 Apr 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 72,600 |
12 Apr 2024 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 600 |
11 Apr 2024 | 10.95 | 10.95 | 10.93 | 10.95 | 10.95 | 26,600 |
10 Apr 2024 | 10.93 | 10.95 | 10.93 | 10.95 | 10.95 | 16,000 |
09 Apr 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | - |
08 Apr 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 300 |
05 Apr 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 1,900 |
04 Apr 2024 | 10.90 | 10.90 | 10.89 | 10.89 | 10.89 | 2,600 |
03 Apr 2024 | 10.93 | 10.93 | 10.89 | 10.89 | 10.89 | 2,300 |
02 Apr 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 40,300 |
01 Apr 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 2,600 |
28 Mar 2024 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | - |
27 Mar 2024 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | - |
26 Mar 2024 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | - |
25 Mar 2024 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | - |
22 Mar 2024 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | - |
21 Mar 2024 | 10.84 | 10.84 | 10.83 | 10.83 | 10.83 | 5,000 |
20 Mar 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 1,000 |
19 Mar 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - |
18 Mar 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - |
15 Mar 2024 | 10.83 | 10.86 | 10.83 | 10.85 | 10.85 | 62,700 |
14 Mar 2024 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | - |
13 Mar 2024 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | - |
12 Mar 2024 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | - |
11 Mar 2024 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | - |
08 Mar 2024 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 500 |
07 Mar 2024 | 10.73 | 10.76 | 10.72 | 10.72 | 10.72 | 1,300 |
06 Mar 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
05 Mar 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
04 Mar 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
01 Mar 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
29 Feb 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
28 Feb 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
27 Feb 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
26 Feb 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 100 |
23 Feb 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
22 Feb 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 5,000 |
21 Feb 2024 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 1,000 |
20 Feb 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | - |
16 Feb 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | - |
15 Feb 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | - |
14 Feb 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | - |
13 Feb 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | - |
12 Feb 2024 | 10.73 | 10.74 | 10.71 | 10.71 | 10.71 | 36,800 |
09 Feb 2024 | 10.77 | 10.78 | 10.73 | 10.73 | 10.73 | 12,000 |
08 Feb 2024 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | - |
07 Feb 2024 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | - |
06 Feb 2024 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | - |
05 Feb 2024 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | - |
02 Feb 2024 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 131,800 |
01 Feb 2024 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 205,600 |
31 Jan 2024 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | - |
30 Jan 2024 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 41,000 |
29 Jan 2024 | 10.84 | 10.84 | 10.83 | 10.83 | 10.83 | 51,900 |
26 Jan 2024 | 10.80 | 10.85 | 10.80 | 10.85 | 10.85 | 1,000 |
25 Jan 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 100 |
24 Jan 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | - |
23 Jan 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 100 |
22 Jan 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 36,500 |
19 Jan 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 2,800 |
18 Jan 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | - |
17 Jan 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 900 |
16 Jan 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
12 Jan 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
11 Jan 2024 | 10.78 | 10.78 | 10.75 | 10.75 | 10.75 | 41,000 |
10 Jan 2024 | 10.72 | 10.75 | 10.72 | 10.75 | 10.75 | 382,300 |
09 Jan 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - |
08 Jan 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 200 |
05 Jan 2024 | 10.66 | 10.73 | 10.66 | 10.73 | 10.73 | 2,200 |
04 Jan 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 43,600 |
03 Jan 2024 | 10.65 | 10.70 | 10.65 | 10.70 | 10.70 | 2,000 |
02 Jan 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - |
29 Dec 2023 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 600 |
28 Dec 2023 | 10.70 | 10.70 | 10.65 | 10.65 | 10.65 | 1,000 |
27 Dec 2023 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | - |
26 Dec 2023 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | - |
22 Dec 2023 | 10.75 | 10.76 | 10.75 | 10.76 | 10.76 | 300 |
21 Dec 2023 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - |
20 Dec 2023 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - |
19 Dec 2023 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 226,100 |
18 Dec 2023 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - |
15 Dec 2023 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 100 |
14 Dec 2023 | 10.65 | 10.66 | 10.65 | 10.65 | 10.65 | 25,200 |
13 Dec 2023 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 3,600 |
12 Dec 2023 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - |
11 Dec 2023 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - |
08 Dec 2023 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |