Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
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 | - |
22 Nov 2023 | 11.75 | 11.90 | 11.70 | 11.90 | 11.90 | 4,000 |
21 Nov 2023 | 11.35 | 11.36 | 11.35 | 11.36 | 11.36 | 200 |
20 Nov 2023 | 11.50 | 11.51 | 11.50 | 11.51 | 11.51 | 400 |
17 Nov 2023 | 11.51 | 11.52 | 11.27 | 11.50 | 11.50 | 13,100 |
16 Nov 2023 | 11.50 | 11.91 | 11.50 | 11.60 | 11.60 | 4,700 |
15 Nov 2023 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
14 Nov 2023 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 900 |
13 Nov 2023 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
10 Nov 2023 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
09 Nov 2023 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 200 |
08 Nov 2023 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | - |
07 Nov 2023 | 11.40 | 11.40 | 11.38 | 11.38 | 11.38 | 400 |
06 Nov 2023 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 200 |
03 Nov 2023 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | 400 |
02 Nov 2023 | 11.45 | 11.85 | 11.37 | 11.85 | 11.85 | 1,100 |
01 Nov 2023 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 1,800 |
31 Oct 2023 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
30 Oct 2023 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
27 Oct 2023 | 11.40 | 11.50 | 11.40 | 11.50 | 11.50 | 4,600 |
26 Oct 2023 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | - |
25 Oct 2023 | 11.50 | 11.50 | 11.36 | 11.36 | 11.36 | 1,000 |
24 Oct 2023 | 11.41 | 11.63 | 11.35 | 11.36 | 11.36 | 11,800 |
23 Oct 2023 | 11.53 | 11.53 | 11.51 | 11.51 | 11.51 | 1,200 |
20 Oct 2023 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
19 Oct 2023 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
18 Oct 2023 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
17 Oct 2023 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
16 Oct 2023 | 12.01 | 12.01 | 11.80 | 11.80 | 11.80 | 800 |
13 Oct 2023 | 11.80 | 11.80 | 11.53 | 11.53 | 11.53 | 3,200 |
12 Oct 2023 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | - |
11 Oct 2023 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | - |
10 Oct 2023 | 11.95 | 11.95 | 11.65 | 11.65 | 11.65 | 400 |
09 Oct 2023 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | 100 |
06 Oct 2023 | 11.76 | 11.76 | 11.53 | 11.53 | 11.53 | 200 |
05 Oct 2023 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | - |
04 Oct 2023 | 12.93 | 12.93 | 12.35 | 12.35 | 12.35 | 500 |
03 Oct 2023 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | - |
02 Oct 2023 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | - |
29 Sept 2023 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | 400 |
28 Sept 2023 | 11.75 | 11.80 | 11.57 | 11.71 | 11.71 | 2,200 |
27 Sept 2023 | 11.52 | 11.80 | 11.52 | 11.53 | 11.53 | 1,200 |
26 Sept 2023 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - |
25 Sept 2023 | 11.65 | 11.80 | 11.55 | 11.55 | 11.55 | 700 |
22 Sept 2023 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | - |
21 Sept 2023 | 11.80 | 11.85 | 11.80 | 11.85 | 11.85 | 1,500 |
20 Sept 2023 | 12.40 | 12.89 | 12.00 | 12.00 | 12.00 | 2,900 |
19 Sept 2023 | 12.20 | 12.20 | 11.90 | 11.90 | 11.90 | 2,200 |
18 Sept 2023 | 12.35 | 12.35 | 11.63 | 11.65 | 11.65 | 2,200 |
15 Sept 2023 | 12.50 | 12.70 | 11.62 | 12.50 | 12.50 | 5,500 |
14 Sept 2023 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | - |
13 Sept 2023 | 11.60 | 11.85 | 11.60 | 11.78 | 11.78 | 1,200 |
12 Sept 2023 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - |
11 Sept 2023 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 4,200 |
08 Sept 2023 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | - |
07 Sept 2023 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 200 |
06 Sept 2023 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | - |
05 Sept 2023 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | 1,100 |
01 Sept 2023 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | - |
31 Aug 2023 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 300 |
30 Aug 2023 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - |
29 Aug 2023 | 11.48 | 11.90 | 11.48 | 11.90 | 11.90 | 13,200 |
28 Aug 2023 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | - |
25 Aug 2023 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | - |
24 Aug 2023 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | 1,000 |
23 Aug 2023 | 11.27 | 11.49 | 11.27 | 11.48 | 11.48 | 2,500 |
22 Aug 2023 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 200 |
21 Aug 2023 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 200 |
18 Aug 2023 | 11.53 | 11.56 | 11.51 | 11.51 | 11.51 | 1,200 |
17 Aug 2023 | 11.52 | 11.56 | 11.50 | 11.50 | 11.50 | 1,700 |
16 Aug 2023 | 11.45 | 11.75 | 11.45 | 11.75 | 11.75 | 1,500 |
15 Aug 2023 | 11.73 | 11.75 | 11.35 | 11.45 | 11.45 | 33,500 |
14 Aug 2023 | 12.25 | 12.45 | 11.66 | 11.72 | 11.72 | 700 |
11 Aug 2023 | 12.05 | 13.06 | 11.66 | 11.79 | 11.79 | 8,500 |
10 Aug 2023 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 2,000 |
09 Aug 2023 | 11.30 | 12.02 | 11.30 | 11.50 | 11.50 | 19,600 |
08 Aug 2023 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
07 Aug 2023 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
04 Aug 2023 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
03 Aug 2023 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 100 |
02 Aug 2023 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 9,300 |
01 Aug 2023 | 11.20 | 11.33 | 11.20 | 11.20 | 11.20 | 14,100 |
31 Jul 2023 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 100 |
28 Jul 2023 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 300 |
27 Jul 2023 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - |
26 Jul 2023 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - |
25 Jul 2023 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 200 |
24 Jul 2023 | 11.10 | 11.10 | 11.00 | 11.10 | 11.10 | 2,900 |
21 Jul 2023 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - |
20 Jul 2023 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 200 |
19 Jul 2023 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - |
18 Jul 2023 | 11.06 | 11.10 | 11.05 | 11.05 | 11.05 | 2,000 |
17 Jul 2023 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 300 |
14 Jul 2023 | 11.05 | 11.22 | 11.05 | 11.22 | 11.22 | 700 |
13 Jul 2023 | 11.02 | 12.18 | 10.92 | 11.00 | 11.00 | 36,400 |
12 Jul 2023 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - |
11 Jul 2023 | 10.94 | 11.08 | 10.94 | 11.08 | 11.08 | 220,000 |
10 Jul 2023 | 10.99 | 10.99 | 10.85 | 10.91 | 10.91 | 16,900 |
07 Jul 2023 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |