Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 Apr 2024 | 11.33 | 11.33 | 11.32 | 11.33 | 11.33 | 400 |
16 Apr 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 10,000 |
15 Apr 2024 | 11.45 | 11.45 | 11.38 | 11.44 | 11.44 | 28,400 |
12 Apr 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
11 Apr 2024 | 11.70 | 12.35 | 11.30 | 11.30 | 11.30 | 53,500 |
10 Apr 2024 | 11.30 | 11.35 | 11.30 | 11.32 | 11.32 | 13,800 |
09 Apr 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 300 |
08 Apr 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 100 |
05 Apr 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - |
04 Apr 2024 | 11.26 | 11.28 | 11.26 | 11.28 | 11.28 | 84,200 |
03 Apr 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 600 |
02 Apr 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 300 |
01 Apr 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 3,900 |
28 Mar 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | - |
27 Mar 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 25,000 |
26 Mar 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 49,500 |
25 Mar 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 300 |
22 Mar 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | - |
21 Mar 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 22,400 |
20 Mar 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | - |
19 Mar 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | - |
18 Mar 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | - |
15 Mar 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 5,000 |
14 Mar 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | - |
13 Mar 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | - |
12 Mar 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | - |
11 Mar 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 2,000 |
08 Mar 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
07 Mar 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
06 Mar 2024 | 11.20 | 11.21 | 11.20 | 11.20 | 11.20 | 203,900 |
05 Mar 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
04 Mar 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
01 Mar 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
29 Feb 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
28 Feb 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
27 Feb 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 12,700 |
26 Feb 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 63,400 |
23 Feb 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 3,700 |
22 Feb 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | - |
21 Feb 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | - |
20 Feb 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | - |
16 Feb 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | - |
15 Feb 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | - |
14 Feb 2024 | 11.17 | 11.17 | 11.12 | 11.17 | 11.17 | 31,200 |
13 Feb 2024 | 11.17 | 11.17 | 11.16 | 11.17 | 11.17 | 19,500 |
12 Feb 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 5,100 |
09 Feb 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 100 |
08 Feb 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 100 |
07 Feb 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | - |
06 Feb 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | - |
05 Feb 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | - |
02 Feb 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | - |
01 Feb 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | - |
31 Jan 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 1,200 |
30 Jan 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | - |
29 Jan 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 900 |
26 Jan 2024 | 11.16 | 11.17 | 11.12 | 11.15 | 11.15 | 100,200 |
25 Jan 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - |
24 Jan 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 200 |
23 Jan 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 200 |
22 Jan 2024 | 11.17 | 11.17 | 11.15 | 11.16 | 11.16 | 1,500 |
19 Jan 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - |
18 Jan 2024 | 11.75 | 12.02 | 11.15 | 11.19 | 11.19 | 10,000 |
17 Jan 2024 | 11.80 | 11.80 | 11.15 | 11.20 | 11.20 | 16,600 |
16 Jan 2024 | 11.15 | 11.18 | 11.15 | 11.15 | 11.15 | 8,400 |
12 Jan 2024 | 11.39 | 11.66 | 11.10 | 11.16 | 11.16 | 30,500 |
11 Jan 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 1,700 |
10 Jan 2024 | 11.10 | 12.02 | 11.10 | 11.10 | 11.10 | 21,900 |
09 Jan 2024 | 11.10 | 12.02 | 11.10 | 11.10 | 11.10 | 38,900 |
08 Jan 2024 | 11.60 | 12.02 | 11.10 | 11.13 | 11.13 | 11,000 |
05 Jan 2024 | 11.73 | 12.02 | 11.10 | 11.14 | 11.14 | 21,300 |
04 Jan 2024 | 11.24 | 11.60 | 11.09 | 11.14 | 11.14 | 22,900 |
03 Jan 2024 | 11.08 | 11.67 | 11.07 | 11.14 | 11.14 | 168,200 |
02 Jan 2024 | 11.03 | 11.11 | 11.03 | 11.11 | 11.11 | 9,800 |
29 Dec 2023 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | - |
28 Dec 2023 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 1,200 |
27 Dec 2023 | 11.00 | 11.51 | 11.00 | 11.00 | 11.00 | 1,200 |
26 Dec 2023 | 11.00 | 12.02 | 11.00 | 11.20 | 11.20 | 7,400 |
22 Dec 2023 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 600 |
21 Dec 2023 | 11.54 | 11.99 | 11.07 | 11.12 | 11.12 | 7,500 |
20 Dec 2023 | 11.05 | 11.99 | 11.05 | 11.10 | 11.10 | 14,500 |
19 Dec 2023 | 11.15 | 11.15 | 10.98 | 11.12 | 11.12 | 2,600 |
18 Dec 2023 | 10.99 | 11.59 | 10.99 | 11.05 | 11.05 | 16,500 |
15 Dec 2023 | 11.13 | 11.52 | 11.02 | 11.11 | 11.11 | 16,200 |
14 Dec 2023 | 10.98 | 11.90 | 10.98 | 11.06 | 11.06 | 6,300 |
13 Dec 2023 | 10.98 | 12.02 | 10.98 | 11.07 | 11.07 | 7,000 |
12 Dec 2023 | 11.01 | 11.03 | 11.01 | 11.03 | 11.03 | 62,900 |
11 Dec 2023 | 10.99 | 11.03 | 10.98 | 11.03 | 11.03 | 37,000 |
08 Dec 2023 | 11.00 | 11.50 | 10.99 | 11.05 | 11.05 | 6,200 |
07 Dec 2023 | 11.01 | 12.02 | 10.99 | 10.99 | 10.99 | 14,800 |
06 Dec 2023 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - |
05 Dec 2023 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - |
04 Dec 2023 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 1,000 |
01 Dec 2023 | 11.05 | 12.02 | 10.99 | 10.99 | 10.99 | 6,400 |
30 Nov 2023 | 11.00 | 11.00 | 10.99 | 10.99 | 10.99 | 308,500 |
29 Nov 2023 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 100 |
28 Nov 2023 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 100 |
27 Nov 2023 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | - |
24 Nov 2023 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | - |
22 Nov 2023 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |