Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Mar 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | - |
15 Mar 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | - |
14 Mar 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | - |
13 Mar 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | - |
12 Mar 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | - |
11 Mar 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | - |
08 Mar 2024 | 11.03 | 11.06 | 11.03 | 11.06 | 11.06 | 600 |
07 Mar 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - |
06 Mar 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - |
05 Mar 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - |
04 Mar 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 100 |
01 Mar 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - |
29 Feb 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - |
28 Feb 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - |
27 Feb 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - |
26 Feb 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - |
23 Feb 2024 | 11.60 | 11.60 | 11.08 | 11.08 | 11.08 | 600 |
22 Feb 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - |
21 Feb 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 2,000 |
20 Feb 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | - |
16 Feb 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | - |
15 Feb 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | - |
14 Feb 2024 | 11.08 | 11.32 | 11.08 | 11.32 | 11.32 | 3,700 |
13 Feb 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 600 |
12 Feb 2024 | 11.02 | 11.59 | 11.02 | 11.59 | 11.59 | 300 |
09 Feb 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 300 |
08 Feb 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 300 |
07 Feb 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 300 |
06 Feb 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 200 |
05 Feb 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 100 |
02 Feb 2024 | 11.00 | 11.00 | 10.99 | 10.99 | 10.99 | 2,000 |
01 Feb 2024 | 11.00 | 11.01 | 10.99 | 11.01 | 11.01 | 142,400 |
31 Jan 2024 | 11.00 | 11.00 | 10.96 | 11.00 | 11.00 | 282,800 |
30 Jan 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 600 |
29 Jan 2024 | 10.98 | 10.98 | 10.97 | 10.97 | 10.97 | 2,500 |
26 Jan 2024 | 11.02 | 11.17 | 11.02 | 11.17 | 11.17 | 8,900 |
25 Jan 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 300 |
24 Jan 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - |
23 Jan 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - |
22 Jan 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 600 |
19 Jan 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 100 |
18 Jan 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 400 |
17 Jan 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 300 |
16 Jan 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 900 |
12 Jan 2024 | 10.94 | 10.98 | 10.94 | 10.97 | 10.97 | 6,100 |
11 Jan 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 300 |
10 Jan 2024 | 10.92 | 10.92 | 10.91 | 10.91 | 10.91 | 3,400 |
09 Jan 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 700 |
08 Jan 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 800 |
05 Jan 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 100 |
04 Jan 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 400 |
03 Jan 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 1,200 |
02 Jan 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 500 |
29 Dec 2023 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 700 |
28 Dec 2023 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 500 |
27 Dec 2023 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 300 |
26 Dec 2023 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 2,800 |
22 Dec 2023 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 400 |
21 Dec 2023 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | - |
20 Dec 2023 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 400 |
19 Dec 2023 | 10.92 | 10.92 | 10.91 | 10.91 | 10.91 | 58,500 |
18 Dec 2023 | 10.85 | 10.90 | 10.85 | 10.86 | 10.86 | 10,300 |
15 Dec 2023 | 10.85 | 10.88 | 10.85 | 10.87 | 10.87 | 19,800 |
14 Dec 2023 | 10.85 | 10.87 | 10.85 | 10.87 | 10.87 | 8,600 |
13 Dec 2023 | 10.86 | 10.95 | 10.82 | 10.95 | 10.95 | 67,800 |
12 Dec 2023 | 10.90 | 10.90 | 10.84 | 10.84 | 10.84 | 25,800 |
11 Dec 2023 | 10.86 | 10.90 | 10.86 | 10.86 | 10.86 | 121,700 |
08 Dec 2023 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | - |
07 Dec 2023 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | - |
06 Dec 2023 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 200 |
05 Dec 2023 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 900 |
04 Dec 2023 | 10.79 | 10.86 | 10.79 | 10.86 | 10.86 | 500 |
01 Dec 2023 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 2,000 |
30 Nov 2023 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 2,300 |
29 Nov 2023 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 7,000 |
28 Nov 2023 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - |
27 Nov 2023 | 10.80 | 10.81 | 10.79 | 10.81 | 10.81 | 40,100 |
24 Nov 2023 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | - |
22 Nov 2023 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 15,000 |
21 Nov 2023 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - |
20 Nov 2023 | 10.82 | 10.82 | 10.80 | 10.81 | 10.81 | 7,300 |
17 Nov 2023 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 11,100 |
16 Nov 2023 | 10.82 | 10.82 | 10.77 | 10.77 | 10.77 | 9,100 |
15 Nov 2023 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | - |
14 Nov 2023 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | - |
13 Nov 2023 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 4,100 |
10 Nov 2023 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | - |
09 Nov 2023 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 2,400 |
08 Nov 2023 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 800 |
07 Nov 2023 | 10.83 | 10.83 | 10.82 | 10.82 | 10.82 | 23,200 |
06 Nov 2023 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 400 |
03 Nov 2023 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 100 |
02 Nov 2023 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | - |
01 Nov 2023 | 10.83 | 10.84 | 10.82 | 10.84 | 10.84 | 359,700 |
31 Oct 2023 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | - |
30 Oct 2023 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | - |
27 Oct 2023 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 3,000 |
26 Oct 2023 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 1,000 |
25 Oct 2023 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | - |
24 Oct 2023 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 30,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |