Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 Dec 2023 | 10.68 | 10.74 | 10.68 | 10.74 | 10.74 | 3,300 |
07 Dec 2023 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - |
06 Dec 2023 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - |
05 Dec 2023 | 10.68 | 10.75 | 10.68 | 10.68 | 10.68 | 6,600 |
04 Dec 2023 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - |
01 Dec 2023 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - |
30 Nov 2023 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - |
29 Nov 2023 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - |
28 Nov 2023 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - |
27 Nov 2023 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - |
24 Nov 2023 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - |
22 Nov 2023 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - |
21 Nov 2023 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - |
20 Nov 2023 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - |
17 Nov 2023 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - |
16 Nov 2023 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - |
15 Nov 2023 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - |
14 Nov 2023 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - |
13 Nov 2023 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - |
10 Nov 2023 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - |
09 Nov 2023 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 500 |
08 Nov 2023 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - |
07 Nov 2023 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - |
06 Nov 2023 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - |
03 Nov 2023 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - |
02 Nov 2023 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 200 |
01 Nov 2023 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 500 |
31 Oct 2023 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - |
30 Oct 2023 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - |
27 Oct 2023 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - |
26 Oct 2023 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 1,400 |
25 Oct 2023 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 100 |
24 Oct 2023 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - |
23 Oct 2023 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - |
20 Oct 2023 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - |
19 Oct 2023 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 200 |
18 Oct 2023 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - |
17 Oct 2023 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 200 |
16 Oct 2023 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 400 |
13 Oct 2023 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 300 |
12 Oct 2023 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 200 |
11 Oct 2023 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 300 |
10 Oct 2023 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 200 |
09 Oct 2023 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - |
06 Oct 2023 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 1,200 |
05 Oct 2023 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 300 |
04 Oct 2023 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 500 |
03 Oct 2023 | 10.70 | 10.70 | 10.66 | 10.68 | 10.68 | 18,000 |
02 Oct 2023 | 10.68 | 10.68 | 10.65 | 10.66 | 10.66 | 12,600 |
29 Sept 2023 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 2,500 |
28 Sept 2023 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
27 Sept 2023 | 10.67 | 10.70 | 10.67 | 10.70 | 10.70 | 15,000 |
26 Sept 2023 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - |
25 Sept 2023 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - |
22 Sept 2023 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - |
21 Sept 2023 | 10.62 | 10.64 | 10.62 | 10.64 | 10.64 | 80,500 |
20 Sept 2023 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 3,500 |
19 Sept 2023 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 500 |
18 Sept 2023 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 400 |
15 Sept 2023 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 200 |
14 Sept 2023 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - |
13 Sept 2023 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - |
12 Sept 2023 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - |
11 Sept 2023 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - |
08 Sept 2023 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - |
07 Sept 2023 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 200 |
06 Sept 2023 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 100 |
05 Sept 2023 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 200 |
01 Sept 2023 | 10.65 | 10.70 | 10.63 | 10.63 | 10.63 | 4,600 |
31 Aug 2023 | 10.68 | 10.68 | 10.60 | 10.60 | 10.60 | 900 |
30 Aug 2023 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | - |
29 Aug 2023 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 600 |
28 Aug 2023 | 10.58 | 10.60 | 10.58 | 10.60 | 10.60 | 62,500 |
25 Aug 2023 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 100 |
24 Aug 2023 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 1,200 |
23 Aug 2023 | 10.55 | 10.56 | 10.55 | 10.56 | 10.56 | 1,400 |
22 Aug 2023 | 10.55 | 10.56 | 10.55 | 10.56 | 10.56 | 4,200 |
21 Aug 2023 | 10.56 | 10.56 | 10.55 | 10.55 | 10.55 | 7,500 |
18 Aug 2023 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 300 |
17 Aug 2023 | 10.56 | 10.56 | 10.54 | 10.54 | 10.54 | 1,500 |
16 Aug 2023 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 300 |
15 Aug 2023 | 10.56 | 10.56 | 10.55 | 10.55 | 10.55 | 3,600 |
14 Aug 2023 | 10.56 | 10.56 | 10.55 | 10.55 | 10.55 | 700 |
11 Aug 2023 | 10.55 | 10.56 | 10.54 | 10.54 | 10.54 | 57,400 |
10 Aug 2023 | 10.55 | 10.55 | 10.54 | 10.55 | 10.55 | 6,300 |
09 Aug 2023 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 13,900 |
08 Aug 2023 | 10.53 | 10.53 | 10.52 | 10.53 | 10.53 | 88,100 |
07 Aug 2023 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 11,400 |
04 Aug 2023 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - |
03 Aug 2023 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 56,600 |
02 Aug 2023 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 100 |
01 Aug 2023 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 5,000 |
31 Jul 2023 | 10.49 | 10.52 | 10.49 | 10.51 | 10.51 | 5,100 |
28 Jul 2023 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 2,700 |
27 Jul 2023 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 11,500 |
26 Jul 2023 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 19,500 |
25 Jul 2023 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 6,500 |
24 Jul 2023 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 6,600 |
21 Jul 2023 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 5,100 |
20 Jul 2023 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 6,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |