Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 June 2024 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | - |
13 June 2024 | 12.44 | 12.90 | 12.44 | 12.90 | 12.90 | 750 |
12 June 2024 | 12.51 | 12.52 | 12.51 | 12.52 | 12.52 | 200 |
11 June 2024 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | - |
10 June 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
07 June 2024 | 12.82 | 12.83 | 12.82 | 12.83 | 12.83 | 200 |
06 June 2024 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | - |
05 June 2024 | 13.06 | 13.26 | 13.06 | 13.26 | 13.26 | 800 |
04 June 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - |
03 June 2024 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | 234 |
31 May 2024 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | 120 |
30 May 2024 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | - |
29 May 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - |
28 May 2024 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | - |
27 May 2024 | 13.31 | 13.35 | 13.31 | 13.35 | 13.35 | 700 |
24 May 2024 | 13.30 | 13.46 | 13.30 | 13.46 | 13.46 | 1 |
23 May 2024 | 13.56 | 13.56 | 13.44 | 13.56 | 13.56 | 500 |
22 May 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | - |
21 May 2024 | 13.77 | 13.97 | 13.77 | 13.97 | 13.97 | 1 |
20 May 2024 | 13.69 | 13.79 | 13.69 | 13.79 | 13.79 | 140 |
17 May 2024 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | - |
16 May 2024 | 13.60 | 13.70 | 13.60 | 13.70 | 13.70 | 200 |
15 May 2024 | 13.47 | 13.86 | 13.47 | 13.86 | 13.86 | 260 |
14 May 2024 | 13.06 | 13.56 | 13.06 | 13.56 | 13.56 | 890 |
13 May 2024 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | - |
10 May 2024 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | - |
09 May 2024 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | - |
08 May 2024 | 12.89 | 12.94 | 12.89 | 12.94 | 12.94 | 1,000 |
07 May 2024 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | - |
06 May 2024 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | 300 |
03 May 2024 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | - |
02 May 2024 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | - |
30 Apr 2024 | 12.56 | 12.69 | 12.56 | 12.69 | 12.69 | 200 |
29 Apr 2024 | 12.70 | 12.70 | 12.65 | 12.65 | 12.65 | 800 |
26 Apr 2024 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | - |
25 Apr 2024 | 12.05 | 13.32 | 12.05 | 12.81 | 12.81 | 1,255 |
24 Apr 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
23 Apr 2024 | 12.78 | 12.78 | 12.63 | 12.63 | 12.63 | 1,000 |
22 Apr 2024 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | - |
19 Apr 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
18 Apr 2024 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | - |
17 Apr 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 220 |
16 Apr 2024 | 12.41 | 12.41 | 12.40 | 12.40 | 12.40 | 8,000 |
15 Apr 2024 | 12.65 | 12.69 | 12.65 | 12.69 | 12.69 | 270 |
12 Apr 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
11 Apr 2024 | 12.82 | 12.90 | 12.81 | 12.90 | 12.90 | 655 |
10 Apr 2024 | 13.12 | 13.12 | 12.85 | 12.92 | 12.92 | 3,170 |
09 Apr 2024 | 12.86 | 13.21 | 12.86 | 13.21 | 13.21 | 1,040 |
08 Apr 2024 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | - |
05 Apr 2024 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | - |
04 Apr 2024 | 12.89 | 13.06 | 12.89 | 13.06 | 13.06 | 120 |
03 Apr 2024 | 12.81 | 13.04 | 12.81 | 13.04 | 13.04 | 10 |
02 Apr 2024 | 12.73 | 12.90 | 12.73 | 12.87 | 12.87 | 2,500 |
28 Mar 2024 | 12.85 | 12.85 | 12.82 | 12.82 | 12.82 | 180 |
27 Mar 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - |
26 Mar 2024 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | - |
25 Mar 2024 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | 500 |
22 Mar 2024 | 12.54 | 12.70 | 12.54 | 12.66 | 12.66 | 470 |
21 Mar 2024 | 12.05 | 12.71 | 12.05 | 12.71 | 12.71 | 1,750 |
21 Mar 2024 | 0.1 Dividend | |||||
20 Mar 2024 | 12.04 | 12.04 | 12.04 | 12.04 | 11.94 | - |
19 Mar 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 11.57 | - |
18 Mar 2024 | 11.74 | 11.74 | 11.74 | 11.74 | 11.64 | - |
15 Mar 2024 | 11.66 | 11.79 | 11.66 | 11.79 | 11.69 | 300 |
14 Mar 2024 | 11.73 | 11.84 | 11.73 | 11.84 | 11.74 | 100 |
13 Mar 2024 | 11.78 | 11.78 | 11.77 | 11.77 | 11.67 | 250 |
12 Mar 2024 | 11.68 | 11.85 | 11.68 | 11.85 | 11.76 | 140 |
11 Mar 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 11.34 | - |
08 Mar 2024 | 11.60 | 11.74 | 11.60 | 11.74 | 11.65 | 103 |
07 Mar 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.08 | 300 |
06 Mar 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.17 | - |
05 Mar 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 11.37 | - |
04 Mar 2024 | 11.76 | 11.76 | 11.70 | 11.70 | 11.60 | 1,190 |
01 Mar 2024 | 11.67 | 11.73 | 11.67 | 11.73 | 11.63 | 300 |
29 Feb 2024 | 11.74 | 11.74 | 11.74 | 11.74 | 11.64 | - |
28 Feb 2024 | 11.53 | 11.53 | 11.53 | 11.53 | 11.44 | - |
27 Feb 2024 | 10.96 | 11.61 | 10.96 | 11.61 | 11.51 | 500 |
26 Feb 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.00 | - |
23 Feb 2024 | 11.03 | 11.20 | 11.03 | 11.19 | 11.10 | 720 |
22 Feb 2024 | 11.09 | 11.16 | 11.09 | 11.16 | 11.07 | 700 |
21 Feb 2024 | 11.11 | 11.11 | 11.08 | 11.08 | 10.99 | 677 |
20 Feb 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.01 | - |
19 Feb 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 10.96 | - |
16 Feb 2024 | 10.98 | 11.18 | 10.98 | 11.15 | 11.06 | 1,471 |
15 Feb 2024 | 10.80 | 10.90 | 10.80 | 10.90 | 10.81 | 2,925 |
14 Feb 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.76 | - |
13 Feb 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.14 | - |
12 Feb 2024 | 11.22 | 11.26 | 11.22 | 11.26 | 11.16 | 200 |
09 Feb 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.16 | - |
08 Feb 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.14 | - |
07 Feb 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.10 | - |
06 Feb 2024 | 11.18 | 11.23 | 11.18 | 11.19 | 11.09 | 1,000 |
05 Feb 2024 | 11.36 | 11.36 | 11.18 | 11.18 | 11.08 | 535 |
02 Feb 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.19 | - |
01 Feb 2024 | 11.40 | 11.40 | 11.34 | 11.34 | 11.24 | 180 |
31 Jan 2024 | 11.65 | 11.74 | 11.65 | 11.74 | 11.64 | 3,000 |
30 Jan 2024 | 11.85 | 11.85 | 11.80 | 11.80 | 11.70 | 150 |
29 Jan 2024 | 11.89 | 11.90 | 11.89 | 11.89 | 11.79 | 580 |
26 Jan 2024 | 11.78 | 11.78 | 11.78 | 11.78 | 11.69 | - |
25 Jan 2024 | 11.61 | 11.61 | 11.61 | 11.61 | 11.51 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |