Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 200 |
16 May 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - |
15 May 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - |
14 May 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - |
13 May 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 8 |
10 May 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
09 May 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
07 May 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
06 May 2024 | 11.70 | 11.70 | 11.00 | 11.00 | 11.00 | 2,400 |
03 May 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
02 May 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
30 Apr 2024 | 11.60 | 11.60 | 11.00 | 11.00 | 11.00 | 10,500 |
29 Apr 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - |
26 Apr 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - |
25 Apr 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 40 |
24 Apr 2024 | 11.70 | 11.70 | 11.60 | 11.60 | 11.60 | 1,140 |
23 Apr 2024 | 11.50 | 11.60 | 11.50 | 11.50 | 11.50 | 2,201 |
22 Apr 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 51 |
19 Apr 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - |
18 Apr 2024 | 11.30 | 11.70 | 11.10 | 11.70 | 11.70 | 27,500 |
17 Apr 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 3,000 |
16 Apr 2024 | 11.90 | 11.90 | 11.80 | 11.80 | 11.80 | 18 |
15 Apr 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 1,000 |
12 Apr 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
11 Apr 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
10 Apr 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
09 Apr 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 3,000 |
08 Apr 2024 | 12.20 | 12.30 | 11.30 | 11.30 | 11.30 | 7,359 |
05 Apr 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 1,000 |
04 Apr 2024 | 12.30 | 12.30 | 12.20 | 12.20 | 12.20 | 246 |
03 Apr 2024 | 12.30 | 12.30 | 11.60 | 11.60 | 11.60 | 11,205 |
02 Apr 2024 | 12.10 | 12.30 | 12.10 | 12.30 | 12.30 | 1,100 |
28 Mar 2024 | 12.30 | 12.30 | 11.60 | 11.60 | 11.60 | 790 |
27 Mar 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 410 |
26 Mar 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - |
25 Mar 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 1,900 |
22 Mar 2024 | 12.30 | 12.30 | 12.20 | 12.20 | 12.20 | 3,690 |
21 Mar 2024 | 12.00 | 12.10 | 12.00 | 12.00 | 12.00 | 2,000 |
20 Mar 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
19 Mar 2024 | 12.10 | 12.10 | 12.00 | 12.10 | 12.10 | 1,810 |
18 Mar 2024 | 12.20 | 12.30 | 12.20 | 12.20 | 12.20 | 991 |
15 Mar 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 10 |
14 Mar 2024 | 12.10 | 12.30 | 12.10 | 12.20 | 12.20 | 1,032 |
13 Mar 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
12 Mar 2024 | 12.30 | 12.30 | 12.20 | 12.20 | 12.20 | 1,284 |
11 Mar 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 100 |
08 Mar 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 1,855 |
07 Mar 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 260 |
06 Mar 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 140 |
05 Mar 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 500 |
04 Mar 2024 | 12.30 | 12.30 | 12.20 | 12.20 | 12.20 | 1,112 |
01 Mar 2024 | 12.00 | 12.20 | 12.00 | 12.20 | 12.20 | 9,600 |
29 Feb 2024 | 12.10 | 12.10 | 12.00 | 12.00 | 12.00 | 3,066 |
28 Feb 2024 | 12.00 | 12.10 | 12.00 | 12.10 | 12.10 | 160 |
27 Feb 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 500 |
26 Feb 2024 | 12.10 | 12.10 | 12.00 | 12.10 | 12.10 | 708 |
23 Feb 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 1,350 |
22 Feb 2024 | 12.00 | 12.10 | 12.00 | 12.10 | 12.10 | 9,770 |
21 Feb 2024 | 12.00 | 12.00 | 11.60 | 11.60 | 11.60 | 1,752 |
20 Feb 2024 | 11.50 | 12.40 | 11.50 | 12.00 | 12.00 | 14,791 |
19 Feb 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
16 Feb 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 3,270 |
15 Feb 2024 | 11.10 | 11.50 | 11.00 | 11.50 | 11.50 | 6,083 |
14 Feb 2024 | 11.00 | 11.40 | 11.00 | 11.40 | 11.40 | 16,270 |
13 Feb 2024 | 11.20 | 11.40 | 11.10 | 11.40 | 11.40 | 4,810 |
12 Feb 2024 | 11.60 | 11.60 | 11.10 | 11.60 | 11.60 | 3,609 |
09 Feb 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 3,000 |
08 Feb 2024 | 11.60 | 11.60 | 11.10 | 11.10 | 11.10 | 3,000 |
07 Feb 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 200 |
06 Feb 2024 | 11.10 | 11.60 | 11.10 | 11.40 | 11.40 | 2,756 |
05 Feb 2024 | 12.40 | 12.40 | 11.70 | 11.70 | 11.70 | 662 |
02 Feb 2024 | 11.70 | 11.70 | 11.50 | 11.50 | 11.50 | 1,075 |
01 Feb 2024 | 11.00 | 11.70 | 11.00 | 11.70 | 11.70 | 4,506 |
31 Jan 2024 | 11.70 | 11.70 | 11.10 | 11.10 | 11.10 | 1,905 |
30 Jan 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 122 |
29 Jan 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 41 |
26 Jan 2024 | 11.10 | 11.70 | 11.10 | 11.10 | 11.10 | 1,115 |
25 Jan 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - |
24 Jan 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 35 |
23 Jan 2024 | 11.70 | 11.70 | 11.00 | 11.00 | 11.00 | 4,120 |
22 Jan 2024 | 11.60 | 11.80 | 11.50 | 11.80 | 11.80 | 13,551 |
19 Jan 2024 | 11.50 | 11.60 | 11.50 | 11.60 | 11.60 | 2,899 |
18 Jan 2024 | 11.40 | 11.80 | 11.20 | 11.50 | 11.50 | 4,420 |
17 Jan 2024 | 11.40 | 11.40 | 10.90 | 11.40 | 11.40 | 3,659 |
16 Jan 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 30 |
15 Jan 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 1,130 |
12 Jan 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 1,544 |
11 Jan 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 1,114 |
10 Jan 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 490 |
09 Jan 2024 | 11.00 | 11.00 | 10.40 | 11.00 | 11.00 | 1,382 |
08 Jan 2024 | 11.00 | 11.00 | 10.10 | 10.90 | 10.90 | 2,050 |
05 Jan 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 515 |
04 Jan 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
03 Jan 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
02 Jan 2024 | 10.40 | 11.00 | 10.40 | 11.00 | 11.00 | 1,002 |
29 Dec 2023 | 11.00 | 11.00 | 10.60 | 11.00 | 11.00 | 2,590 |
28 Dec 2023 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 200 |
27 Dec 2023 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 1,500 |
22 Dec 2023 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 500 |
21 Dec 2023 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |