Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Apr 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - |
17 Apr 2024 | 11.06 | 11.06 | 11.03 | 11.03 | 11.03 | 2,000 |
16 Apr 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 100 |
15 Apr 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 100 |
12 Apr 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 100 |
11 Apr 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 100 |
10 Apr 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 100 |
09 Apr 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | - |
08 Apr 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | - |
05 Apr 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | - |
04 Apr 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | - |
03 Apr 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | - |
02 Apr 2024 | 10.95 | 10.98 | 10.95 | 10.98 | 10.98 | 600 |
01 Apr 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 100 |
28 Mar 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - |
27 Mar 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - |
26 Mar 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - |
25 Mar 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - |
22 Mar 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - |
21 Mar 2024 | 10.99 | 10.99 | 10.94 | 10.94 | 10.94 | 2,400 |
20 Mar 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | - |
19 Mar 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 100 |
18 Mar 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | - |
15 Mar 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | - |
14 Mar 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | - |
13 Mar 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | - |
12 Mar 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | - |
11 Mar 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 100 |
08 Mar 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - |
07 Mar 2024 | 11.10 | 11.10 | 10.98 | 10.99 | 10.99 | 1,600 |
06 Mar 2024 | 10.98 | 10.99 | 10.98 | 10.99 | 10.99 | 200 |
05 Mar 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 300 |
04 Mar 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | - |
01 Mar 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 200 |
29 Feb 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 1,200 |
28 Feb 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | - |
27 Feb 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | - |
26 Feb 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | - |
23 Feb 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 100 |
22 Feb 2024 | 10.89 | 10.92 | 10.89 | 10.92 | 10.92 | 3,800 |
21 Feb 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
20 Feb 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 1,600 |
16 Feb 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 100 |
15 Feb 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 600 |
14 Feb 2024 | 10.89 | 11.05 | 10.89 | 11.05 | 11.05 | 13,700 |
13 Feb 2024 | 10.79 | 10.80 | 10.75 | 10.79 | 10.79 | 2,500 |
12 Feb 2024 | 10.80 | 10.86 | 10.65 | 10.83 | 10.83 | 19,500 |
09 Feb 2024 | 11.00 | 11.00 | 10.59 | 10.60 | 10.60 | 10,000 |
08 Feb 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
07 Feb 2024 | 11.00 | 11.00 | 10.99 | 11.00 | 11.00 | 1,300 |
06 Feb 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
05 Feb 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 300 |
02 Feb 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 188,400 |
01 Feb 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - |
31 Jan 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - |
30 Jan 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 200 |
29 Jan 2024 | 11.08 | 11.08 | 11.05 | 11.05 | 11.05 | 4,700 |
26 Jan 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
25 Jan 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
24 Jan 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 400 |
23 Jan 2024 | 11.10 | 11.10 | 11.08 | 11.08 | 11.08 | 6,400 |
22 Jan 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
19 Jan 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
18 Jan 2024 | 11.24 | 11.25 | 11.24 | 11.25 | 11.25 | 10,800 |
17 Jan 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
16 Jan 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
12 Jan 2024 | 11.15 | 11.20 | 11.15 | 11.20 | 11.20 | 4,800 |
11 Jan 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 800 |
10 Jan 2024 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | 500 |
09 Jan 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
08 Jan 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 4,700 |
05 Jan 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 300 |
04 Jan 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
03 Jan 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 3,700 |
02 Jan 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
29 Dec 2023 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 200 |
28 Dec 2023 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
27 Dec 2023 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 100 |
26 Dec 2023 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 100 |
22 Dec 2023 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - |
21 Dec 2023 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 100 |
20 Dec 2023 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | - |
19 Dec 2023 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | - |
18 Dec 2023 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | - |
15 Dec 2023 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | - |
14 Dec 2023 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | - |
13 Dec 2023 | 11.43 | 11.43 | 11.36 | 11.36 | 11.36 | 1,200 |
12 Dec 2023 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 4,500 |
11 Dec 2023 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | 300 |
08 Dec 2023 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | - |
07 Dec 2023 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | - |
06 Dec 2023 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | 100 |
05 Dec 2023 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | - |
04 Dec 2023 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | - |
01 Dec 2023 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | 100 |
30 Nov 2023 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
29 Nov 2023 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
28 Nov 2023 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
27 Nov 2023 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 1,400 |
24 Nov 2023 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |