Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 June 2024 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | 310,879 |
14 June 2024 | 11.34 | 11.36 | 11.34 | 11.34 | 11.34 | 11,700 |
13 June 2024 | 11.33 | 11.90 | 11.33 | 11.37 | 11.37 | 3,900 |
12 June 2024 | 11.34 | 11.41 | 11.33 | 11.33 | 11.33 | 20,900 |
11 June 2024 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | 5,100 |
10 June 2024 | 11.32 | 11.33 | 11.32 | 11.33 | 11.33 | 36,400 |
07 June 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
06 June 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 100,000 |
05 June 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 200 |
04 June 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 300 |
03 June 2024 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | - |
31 May 2024 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | - |
30 May 2024 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | 100 |
29 May 2024 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | - |
28 May 2024 | 11.29 | 11.29 | 11.28 | 11.29 | 11.29 | 35,400 |
24 May 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - |
23 May 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 1,400 |
22 May 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 20,100 |
21 May 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - |
20 May 2024 | 11.29 | 11.29 | 11.28 | 11.28 | 11.28 | 1,400 |
17 May 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | - |
16 May 2024 | 11.27 | 11.27 | 11.26 | 11.26 | 11.26 | 50,700 |
15 May 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 100 |
14 May 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 50,000 |
13 May 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 50,000 |
10 May 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 100 |
09 May 2024 | 11.27 | 11.28 | 11.27 | 11.27 | 11.27 | 173,300 |
08 May 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | - |
07 May 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 28,600 |
06 May 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 50,200 |
03 May 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 140,100 |
02 May 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | - |
01 May 2024 | 11.26 | 11.27 | 11.26 | 11.27 | 11.27 | 94,800 |
30 Apr 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 25,700 |
29 Apr 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 500 |
26 Apr 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 43,700 |
25 Apr 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 2,800 |
24 Apr 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
23 Apr 2024 | 11.24 | 11.25 | 11.24 | 11.25 | 11.25 | 97,400 |
22 Apr 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 25,100 |
19 Apr 2024 | 11.24 | 11.25 | 11.24 | 11.25 | 11.25 | 155,800 |
18 Apr 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - |
17 Apr 2024 | 11.24 | 11.24 | 11.21 | 11.22 | 11.22 | 5,300 |
16 Apr 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 600 |
15 Apr 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 100 |
12 Apr 2024 | 11.23 | 11.24 | 11.22 | 11.24 | 11.24 | 47,700 |
11 Apr 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 7,300 |
10 Apr 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 1,300 |
09 Apr 2024 | 11.21 | 11.22 | 11.21 | 11.21 | 11.21 | 8,200 |
08 Apr 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
05 Apr 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 200 |
04 Apr 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
03 Apr 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
02 Apr 2024 | 11.20 | 11.20 | 11.19 | 11.20 | 11.20 | 500 |
01 Apr 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - |
28 Mar 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 25,300 |
27 Mar 2024 | 11.18 | 11.20 | 11.18 | 11.19 | 11.19 | 87,900 |
26 Mar 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - |
25 Mar 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 300 |
22 Mar 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - |
21 Mar 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 800 |
20 Mar 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 143,200 |
19 Mar 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 200 |
18 Mar 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - |
15 Mar 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - |
14 Mar 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - |
13 Mar 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - |
12 Mar 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - |
11 Mar 2024 | 11.15 | 11.15 | 11.14 | 11.14 | 11.14 | 600 |
08 Mar 2024 | 11.16 | 11.16 | 11.15 | 11.15 | 11.15 | 324,700 |
07 Mar 2024 | 11.13 | 11.14 | 11.13 | 11.14 | 11.14 | 18,800 |
06 Mar 2024 | 11.14 | 11.14 | 11.13 | 11.13 | 11.13 | 18,700 |
05 Mar 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 500 |
04 Mar 2024 | 11.12 | 11.14 | 11.12 | 11.14 | 11.14 | 4,300 |
01 Mar 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 2,000 |
29 Feb 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - |
28 Feb 2024 | 11.12 | 11.13 | 11.12 | 11.12 | 11.12 | 20,200 |
27 Feb 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
26 Feb 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 100 |
23 Feb 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 13,100 |
22 Feb 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - |
21 Feb 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - |
20 Feb 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - |
16 Feb 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - |
15 Feb 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - |
14 Feb 2024 | 11.08 | 11.08 | 11.07 | 11.08 | 11.08 | 10,200 |
13 Feb 2024 | 11.11 | 11.11 | 11.07 | 11.07 | 11.07 | 111,600 |
12 Feb 2024 | 11.08 | 11.10 | 11.06 | 11.08 | 11.08 | 311,400 |
09 Feb 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - |
08 Feb 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - |
07 Feb 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - |
06 Feb 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - |
05 Feb 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - |
02 Feb 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 1,400 |
01 Feb 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - |
31 Jan 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - |
30 Jan 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - |
29 Jan 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - |
26 Jan 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 100 |
25 Jan 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |