Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Mar 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | - |
26 Mar 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | - |
25 Mar 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | 3,400 |
22 Mar 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - |
21 Mar 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 4,100 |
20 Mar 2024 | 11.74 | 11.75 | 11.74 | 11.75 | 11.75 | 98,200 |
19 Mar 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | - |
18 Mar 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | 200 |
15 Mar 2024 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | - |
14 Mar 2024 | 11.73 | 11.74 | 11.73 | 11.74 | 11.74 | 1,800 |
13 Mar 2024 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | - |
12 Mar 2024 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | 100 |
11 Mar 2024 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | - |
08 Mar 2024 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | - |
07 Mar 2024 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | - |
06 Mar 2024 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | - |
05 Mar 2024 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | - |
04 Mar 2024 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | 300 |
01 Mar 2024 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | - |
29 Feb 2024 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | 500 |
28 Feb 2024 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | 400 |
27 Feb 2024 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | - |
26 Feb 2024 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | 1,800 |
23 Feb 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 100 |
22 Feb 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 300 |
21 Feb 2024 | 11.74 | 11.74 | 11.70 | 11.70 | 11.70 | 217,900 |
20 Feb 2024 | 11.59 | 11.74 | 11.59 | 11.74 | 11.74 | 2,800 |
16 Feb 2024 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | 800 |
15 Feb 2024 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | - |
14 Feb 2024 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | - |
13 Feb 2024 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | - |
12 Feb 2024 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | - |
09 Feb 2024 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | - |
08 Feb 2024 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | - |
07 Feb 2024 | 11.72 | 11.73 | 11.72 | 11.73 | 11.73 | 1,700 |
06 Feb 2024 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | - |
05 Feb 2024 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | - |
02 Feb 2024 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | - |
01 Feb 2024 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | 400 |
31 Jan 2024 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | 200,100 |
30 Jan 2024 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | - |
29 Jan 2024 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | - |
26 Jan 2024 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | 300 |
25 Jan 2024 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | 300 |
24 Jan 2024 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | - |
23 Jan 2024 | 11.65 | 11.65 | 11.58 | 11.58 | 11.58 | 4,700 |
22 Jan 2024 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | - |
19 Jan 2024 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | 2,100 |
18 Jan 2024 | 11.60 | 11.70 | 11.58 | 11.58 | 11.58 | 9,600 |
17 Jan 2024 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | - |
16 Jan 2024 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | 2,800 |
12 Jan 2024 | 11.55 | 11.58 | 11.55 | 11.58 | 11.58 | 17,400 |
11 Jan 2024 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | 100 |
10 Jan 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | 100 |
09 Jan 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | - |
08 Jan 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | 1,400 |
05 Jan 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 200 |
04 Jan 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 100 |
03 Jan 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - |
02 Jan 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - |
29 Dec 2023 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - |
28 Dec 2023 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - |
27 Dec 2023 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - |
26 Dec 2023 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - |
22 Dec 2023 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - |
21 Dec 2023 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - |
20 Dec 2023 | 11.45 | 11.46 | 11.45 | 11.45 | 11.45 | 4,900 |
19 Dec 2023 | 11.45 | 11.62 | 11.42 | 11.62 | 11.62 | 8,200 |
18 Dec 2023 | 11.55 | 11.55 | 11.45 | 11.45 | 11.45 | 400 |
15 Dec 2023 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 15,100 |
14 Dec 2023 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 200 |
13 Dec 2023 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 1,000 |
12 Dec 2023 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - |
11 Dec 2023 | 11.50 | 11.50 | 11.45 | 11.45 | 11.45 | 1,900 |
08 Dec 2023 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 2,600 |
07 Dec 2023 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 4,000 |
06 Dec 2023 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | 100 |
05 Dec 2023 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | - |
04 Dec 2023 | 11.45 | 11.45 | 11.42 | 11.42 | 11.42 | 80,100 |
01 Dec 2023 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 100 |
30 Nov 2023 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
29 Nov 2023 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
28 Nov 2023 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
27 Nov 2023 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 500 |
24 Nov 2023 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - |
22 Nov 2023 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - |
21 Nov 2023 | 11.45 | 11.92 | 11.35 | 11.45 | 11.45 | 19,500 |
20 Nov 2023 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 300 |
17 Nov 2023 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 2,300 |
16 Nov 2023 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - |
15 Nov 2023 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 65,000 |
14 Nov 2023 | 11.29 | 11.29 | 11.28 | 11.28 | 11.28 | 2,000 |
13 Nov 2023 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | - |
10 Nov 2023 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | - |
09 Nov 2023 | 11.28 | 11.28 | 11.27 | 11.27 | 11.27 | 2,400 |
08 Nov 2023 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - |
07 Nov 2023 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - |
06 Nov 2023 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - |
03 Nov 2023 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - |
02 Nov 2023 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |