Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Mar 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
26 Mar 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
25 Mar 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
22 Mar 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
21 Mar 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 100 |
20 Mar 2024 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | - |
19 Mar 2024 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | - |
18 Mar 2024 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | 800 |
15 Mar 2024 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | 300 |
14 Mar 2024 | 12.07 | 12.20 | 12.07 | 12.20 | 12.20 | 1,700 |
13 Mar 2024 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | - |
12 Mar 2024 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | - |
11 Mar 2024 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | - |
08 Mar 2024 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | - |
07 Mar 2024 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | - |
06 Mar 2024 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | 200 |
05 Mar 2024 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | - |
04 Mar 2024 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | 10,000 |
01 Mar 2024 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | - |
29 Feb 2024 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | 2,800 |
28 Feb 2024 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | - |
27 Feb 2024 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | - |
26 Feb 2024 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 200 |
23 Feb 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | - |
22 Feb 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | - |
21 Feb 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | - |
20 Feb 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | - |
16 Feb 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | - |
15 Feb 2024 | 11.15 | 11.26 | 11.15 | 11.26 | 11.26 | 200 |
14 Feb 2024 | 11.01 | 11.01 | 10.87 | 10.87 | 10.87 | 12,200 |
13 Feb 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | - |
12 Feb 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 11,400 |
09 Feb 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | - |
08 Feb 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | - |
07 Feb 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | - |
06 Feb 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | - |
05 Feb 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | - |
02 Feb 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | - |
01 Feb 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | - |
31 Jan 2024 | 11.13 | 11.13 | 10.93 | 10.93 | 10.93 | 3,400 |
30 Jan 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | 10,000 |
29 Jan 2024 | 11.10 | 11.10 | 11.09 | 11.09 | 11.09 | 300 |
26 Jan 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 2,000 |
25 Jan 2024 | 11.00 | 11.06 | 11.00 | 11.06 | 11.06 | 300 |
24 Jan 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 100 |
23 Jan 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
22 Jan 2024 | 11.07 | 11.07 | 10.90 | 10.90 | 10.90 | 800 |
19 Jan 2024 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | - |
18 Jan 2024 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | - |
17 Jan 2024 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 100 |
16 Jan 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 100 |
12 Jan 2024 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | 200 |
11 Jan 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 200 |
10 Jan 2024 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | - |
09 Jan 2024 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | - |
08 Jan 2024 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | - |
05 Jan 2024 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | - |
04 Jan 2024 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | - |
03 Jan 2024 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | - |
02 Jan 2024 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | - |
29 Dec 2023 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | - |
28 Dec 2023 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | 4,700 |
27 Dec 2023 | 12.00 | 12.15 | 12.00 | 12.03 | 12.03 | 6,200 |
26 Dec 2023 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | - |
22 Dec 2023 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | - |
21 Dec 2023 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | - |
20 Dec 2023 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | 5,200 |
19 Dec 2023 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | - |
18 Dec 2023 | 11.80 | 11.80 | 11.56 | 11.56 | 11.56 | 4,700 |
15 Dec 2023 | 11.68 | 11.80 | 11.68 | 11.80 | 11.80 | 300 |
14 Dec 2023 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
13 Dec 2023 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
12 Dec 2023 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
11 Dec 2023 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 300 |
08 Dec 2023 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | - |
07 Dec 2023 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 500 |
06 Dec 2023 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 3,300 |
05 Dec 2023 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 100 |
04 Dec 2023 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 100 |
01 Dec 2023 | 10.10 | 10.31 | 10.10 | 10.31 | 10.31 | 900 |
30 Nov 2023 | 10.21 | 10.22 | 10.21 | 10.22 | 10.22 | 300 |
29 Nov 2023 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | - |
28 Nov 2023 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | - |
27 Nov 2023 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 200 |
24 Nov 2023 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 200 |
22 Nov 2023 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | - |
21 Nov 2023 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | - |
20 Nov 2023 | 9.89 | 10.09 | 9.89 | 10.09 | 10.09 | 300 |
17 Nov 2023 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | - |
16 Nov 2023 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | - |
15 Nov 2023 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 200 |
14 Nov 2023 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - |
13 Nov 2023 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 300 |
10 Nov 2023 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | 92,100 |
09 Nov 2023 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | - |
08 Nov 2023 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | 200 |
07 Nov 2023 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | 100 |
06 Nov 2023 | 9.00 | 9.00 | 8.86 | 8.86 | 8.86 | 1,000 |
03 Nov 2023 | 8.62 | 8.76 | 8.62 | 8.76 | 8.76 | 1,600 |
02 Nov 2023 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |