Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 14.52 | 14.80 | 14.52 | 14.69 | 14.69 | 2,000 |
09 May 2024 | 14.19 | 14.36 | 14.19 | 14.36 | 14.36 | 200 |
08 May 2024 | 14.13 | 14.30 | 14.13 | 14.30 | 14.30 | 875 |
07 May 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 400 |
06 May 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 200 |
03 May 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - |
02 May 2024 | 13.93 | 13.93 | 13.87 | 13.87 | 13.87 | 400 |
30 Apr 2024 | 14.33 | 14.33 | 14.11 | 14.11 | 14.11 | 400 |
29 Apr 2024 | 14.31 | 14.44 | 14.31 | 14.44 | 14.44 | 858 |
26 Apr 2024 | 13.95 | 14.30 | 13.95 | 14.10 | 14.10 | 2,300 |
25 Apr 2024 | 13.88 | 14.22 | 13.88 | 14.22 | 14.22 | 350 |
24 Apr 2024 | 14.06 | 14.28 | 14.06 | 14.28 | 14.28 | 673 |
23 Apr 2024 | 13.65 | 13.89 | 13.65 | 13.89 | 13.89 | 845 |
22 Apr 2024 | 14.31 | 14.35 | 13.90 | 13.90 | 13.90 | 9,753 |
19 Apr 2024 | 14.07 | 14.47 | 14.07 | 14.43 | 14.43 | 3,933 |
18 Apr 2024 | 13.93 | 14.15 | 13.93 | 14.15 | 14.15 | 300 |
17 Apr 2024 | 13.94 | 14.13 | 13.94 | 14.10 | 14.10 | 1,400 |
16 Apr 2024 | 14.24 | 14.24 | 14.07 | 14.07 | 14.07 | 550 |
15 Apr 2024 | 14.28 | 14.44 | 13.90 | 13.90 | 13.90 | 343 |
12 Apr 2024 | 14.29 | 14.48 | 14.29 | 14.48 | 14.48 | 1,689 |
11 Apr 2024 | 14.04 | 14.34 | 14.04 | 14.34 | 14.34 | 662 |
10 Apr 2024 | 13.85 | 13.85 | 13.81 | 13.81 | 13.81 | 2,324 |
09 Apr 2024 | 13.65 | 13.96 | 13.65 | 13.86 | 13.86 | 1,095 |
08 Apr 2024 | 13.60 | 13.80 | 13.60 | 13.80 | 13.80 | 645 |
05 Apr 2024 | 13.32 | 13.40 | 13.32 | 13.40 | 13.40 | 600 |
04 Apr 2024 | 13.69 | 13.69 | 13.52 | 13.52 | 13.52 | 100 |
03 Apr 2024 | 13.55 | 13.78 | 13.30 | 13.78 | 13.78 | 19,224 |
02 Apr 2024 | 13.57 | 13.57 | 13.52 | 13.52 | 13.52 | 530 |
28 Mar 2024 | 13.40 | 13.50 | 13.40 | 13.42 | 13.42 | 352 |
27 Mar 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
26 Mar 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
25 Mar 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - |
22 Mar 2024 | 12.46 | 12.56 | 12.46 | 12.56 | 12.56 | 85 |
21 Mar 2024 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | - |
20 Mar 2024 | 12.02 | 12.54 | 12.02 | 12.54 | 12.54 | 525 |
19 Mar 2024 | 12.22 | 12.24 | 12.22 | 12.24 | 12.24 | 85 |
18 Mar 2024 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | - |
15 Mar 2024 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | - |
14 Mar 2024 | 12.54 | 12.70 | 12.40 | 12.48 | 12.48 | 3,790 |
13 Mar 2024 | 12.42 | 12.42 | 12.40 | 12.40 | 12.40 | 4,000 |
13 Mar 2024 | 0.025 Dividend | |||||
12 Mar 2024 | 12.52 | 12.62 | 12.52 | 12.62 | 12.60 | 360 |
11 Mar 2024 | 12.18 | 12.18 | 12.18 | 12.18 | 12.16 | - |
08 Mar 2024 | 12.28 | 12.40 | 12.20 | 12.20 | 12.18 | 759 |
07 Mar 2024 | 12.12 | 12.12 | 12.12 | 12.12 | 12.10 | - |
06 Mar 2024 | 11.74 | 11.96 | 11.74 | 11.96 | 11.94 | 1,201 |
05 Mar 2024 | 11.78 | 11.94 | 11.78 | 11.94 | 11.92 | 100 |
04 Mar 2024 | 11.26 | 11.76 | 11.26 | 11.76 | 11.74 | 2,370 |
01 Mar 2024 | 10.90 | 11.24 | 10.90 | 11.24 | 11.22 | 135 |
29 Feb 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.62 | - |
28 Feb 2024 | 10.56 | 10.60 | 10.56 | 10.60 | 10.58 | 350 |
27 Feb 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.76 | - |
26 Feb 2024 | 10.92 | 10.92 | 10.88 | 10.88 | 10.86 | 70 |
23 Feb 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 10.50 | - |
22 Feb 2024 | 10.82 | 10.82 | 10.76 | 10.76 | 10.74 | 100 |
21 Feb 2024 | 10.86 | 10.86 | 10.86 | 10.86 | 10.84 | - |
20 Feb 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.80 | - |
19 Feb 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.78 | - |
16 Feb 2024 | 10.82 | 10.94 | 10.82 | 10.88 | 10.86 | 510 |
15 Feb 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.62 | - |
14 Feb 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.56 | 174 |
13 Feb 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.12 | 450 |
12 Feb 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.00 | 60 |
09 Feb 2024 | 11.16 | 11.26 | 11.16 | 11.26 | 11.24 | 200 |
08 Feb 2024 | 11.34 | 11.34 | 11.34 | 11.34 | 11.32 | - |
07 Feb 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 11.64 | - |
06 Feb 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.38 | - |
05 Feb 2024 | 11.46 | 11.48 | 11.34 | 11.34 | 11.32 | 781 |
02 Feb 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.58 | 20,000 |
01 Feb 2024 | 11.16 | 11.34 | 11.16 | 11.28 | 11.26 | 380 |
31 Jan 2024 | 11.26 | 11.28 | 11.26 | 11.28 | 11.26 | 300 |
30 Jan 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 11.34 | - |
29 Jan 2024 | 11.18 | 11.32 | 11.18 | 11.32 | 11.30 | 50 |
26 Jan 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.26 | - |
25 Jan 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.06 | 90 |
24 Jan 2024 | 11.32 | 11.48 | 11.32 | 11.48 | 11.46 | 1,000 |
23 Jan 2024 | 11.06 | 11.26 | 11.06 | 11.26 | 11.24 | 80 |
22 Jan 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.06 | - |
19 Jan 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.28 | - |
18 Jan 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.24 | - |
17 Jan 2024 | 11.32 | 11.34 | 11.32 | 11.34 | 11.32 | 450 |
16 Jan 2024 | 11.54 | 11.54 | 11.54 | 11.54 | 11.52 | - |
15 Jan 2024 | 11.86 | 11.88 | 11.62 | 11.62 | 11.60 | 5,800 |
12 Jan 2024 | 11.56 | 11.56 | 11.56 | 11.56 | 11.54 | - |
11 Jan 2024 | 11.44 | 11.60 | 11.44 | 11.60 | 11.58 | 130 |
10 Jan 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 11.36 | - |
09 Jan 2024 | 11.70 | 11.70 | 11.50 | 11.50 | 11.48 | 25 |
08 Jan 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.78 | - |
05 Jan 2024 | 11.76 | 11.76 | 11.76 | 11.76 | 11.74 | - |
04 Jan 2024 | 11.74 | 11.74 | 11.74 | 11.74 | 11.72 | - |
03 Jan 2024 | 11.94 | 11.94 | 11.74 | 11.82 | 11.80 | 700 |
02 Jan 2024 | 12.26 | 12.36 | 12.26 | 12.36 | 12.34 | 1,250 |
29 Dec 2023 | 12.22 | 12.32 | 12.22 | 12.32 | 12.30 | 65 |
28 Dec 2023 | 12.58 | 12.58 | 12.58 | 12.58 | 12.56 | - |
27 Dec 2023 | 12.62 | 12.62 | 12.62 | 12.62 | 12.60 | - |
22 Dec 2023 | 12.54 | 12.96 | 12.54 | 12.96 | 12.93 | 130 |
21 Dec 2023 | 12.48 | 12.48 | 12.48 | 12.48 | 12.46 | - |
20 Dec 2023 | 12.84 | 12.84 | 12.84 | 12.84 | 12.81 | - |
19 Dec 2023 | 12.44 | 12.84 | 12.44 | 12.84 | 12.81 | 160 |
18 Dec 2023 | 12.48 | 12.58 | 12.48 | 12.58 | 12.56 | 275 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |