Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
30 Apr 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
29 Apr 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
26 Apr 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
25 Apr 2024 | 10.67 | 10.80 | 10.67 | 10.80 | 10.80 | 400 |
24 Apr 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - |
23 Apr 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - |
22 Apr 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - |
19 Apr 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 300 |
18 Apr 2024 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | - |
17 Apr 2024 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | - |
16 Apr 2024 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | - |
15 Apr 2024 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | 100 |
12 Apr 2024 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | - |
11 Apr 2024 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | - |
10 Apr 2024 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | 300 |
10 Apr 2024 | 0.553 Dividend | |||||
09 Apr 2024 | 12.80 | 13.00 | 12.80 | 13.00 | 12.45 | 1,200 |
08 Apr 2024 | 11.63 | 12.15 | 11.63 | 12.15 | 11.63 | 600 |
05 Apr 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 11.78 | - |
04 Apr 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 11.78 | - |
03 Apr 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 11.78 | - |
02 Apr 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 11.78 | - |
01 Apr 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 11.78 | - |
28 Mar 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 11.78 | - |
27 Mar 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 11.78 | - |
26 Mar 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 11.78 | - |
25 Mar 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 11.78 | - |
22 Mar 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 11.78 | - |
21 Mar 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 11.78 | - |
20 Mar 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 11.78 | - |
19 Mar 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 11.78 | - |
18 Mar 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 11.78 | - |
15 Mar 2024 | 12.63 | 12.63 | 12.30 | 12.30 | 11.78 | 700 |
14 Mar 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.11 | - |
13 Mar 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.11 | - |
12 Mar 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.11 | - |
11 Mar 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.11 | - |
08 Mar 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.11 | - |
07 Mar 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.11 | - |
06 Mar 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.11 | - |
05 Mar 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.11 | - |
04 Mar 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.11 | - |
01 Mar 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.11 | - |
29 Feb 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.11 | - |
28 Feb 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.11 | - |
27 Feb 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.11 | - |
26 Feb 2024 | 11.97 | 11.97 | 11.60 | 11.60 | 11.11 | 600 |
23 Feb 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 11.49 | - |
22 Feb 2024 | 12.42 | 12.42 | 12.00 | 12.00 | 11.49 | 500 |
21 Feb 2024 | 12.32 | 12.32 | 12.32 | 12.32 | 11.80 | - |
20 Feb 2024 | 12.32 | 12.32 | 12.32 | 12.32 | 11.80 | - |
16 Feb 2024 | 12.32 | 12.32 | 12.32 | 12.32 | 11.80 | - |
15 Feb 2024 | 12.32 | 12.32 | 12.32 | 12.32 | 11.80 | 100 |
14 Feb 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.30 | - |
13 Feb 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.30 | - |
12 Feb 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.30 | - |
09 Feb 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.30 | - |
08 Feb 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.30 | - |
07 Feb 2024 | 12.09 | 12.09 | 11.80 | 11.80 | 11.30 | 300 |
06 Feb 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.25 | - |
05 Feb 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.25 | - |
02 Feb 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.25 | - |
01 Feb 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.25 | - |
31 Jan 2024 | 12.24 | 12.24 | 11.75 | 11.75 | 11.25 | 1,500 |
30 Jan 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.20 | - |
29 Jan 2024 | 12.07 | 12.07 | 11.70 | 11.70 | 11.20 | 1,400 |
26 Jan 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 10.70 | - |
25 Jan 2024 | 10.75 | 11.18 | 10.58 | 11.18 | 10.70 | 800 |
24 Jan 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 10.41 | 100 |
23 Jan 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.24 | 100 |
22 Jan 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 10.88 | 2,300 |
19 Jan 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.23 | 100 |
18 Jan 2024 | 11.83 | 11.83 | 11.83 | 11.83 | 11.32 | 300 |
17 Jan 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.11 | - |
16 Jan 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.11 | 300 |
12 Jan 2024 | 12.34 | 12.34 | 12.34 | 12.34 | 11.81 | 200 |
11 Jan 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 10.61 | 200 |
10 Jan 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.25 | 200 |
09 Jan 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.21 | - |
08 Jan 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.21 | - |
05 Jan 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.21 | 100 |
04 Jan 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 10.87 | - |
03 Jan 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 10.87 | - |
02 Jan 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 10.87 | - |
29 Dec 2023 | 11.35 | 11.35 | 11.35 | 11.35 | 10.87 | - |
28 Dec 2023 | 10.91 | 11.35 | 10.91 | 11.35 | 10.87 | 900 |
27 Dec 2023 | 11.05 | 11.45 | 11.05 | 11.45 | 10.96 | 500 |
26 Dec 2023 | 11.35 | 11.35 | 11.35 | 11.35 | 10.87 | - |
22 Dec 2023 | 11.35 | 11.35 | 11.35 | 11.35 | 10.87 | 300 |
21 Dec 2023 | 10.60 | 10.60 | 10.60 | 10.60 | 10.15 | 2,300 |
20 Dec 2023 | 11.10 | 11.10 | 11.10 | 11.10 | 10.63 | - |
19 Dec 2023 | 11.10 | 11.10 | 11.10 | 11.10 | 10.63 | - |
18 Dec 2023 | 11.10 | 11.33 | 11.10 | 11.10 | 10.63 | 400 |
15 Dec 2023 | 10.75 | 11.15 | 10.75 | 11.15 | 10.68 | 900 |
14 Dec 2023 | 10.80 | 10.80 | 10.80 | 10.80 | 10.34 | - |
13 Dec 2023 | 10.80 | 10.80 | 10.80 | 10.80 | 10.34 | - |
12 Dec 2023 | 10.80 | 10.80 | 10.80 | 10.80 | 10.34 | - |
11 Dec 2023 | 11.22 | 11.22 | 10.80 | 10.80 | 10.34 | 600 |
08 Dec 2023 | 11.10 | 11.10 | 11.10 | 11.10 | 10.63 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |