Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | - | - | - | - | - | - |
07 May 2024 | - | - | - | - | - | - |
06 May 2024 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 203 |
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | - | - | - | - | - | - |
01 May 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 56 |
30 Apr 2024 | - | - | - | - | - | - |
29 Apr 2024 | - | - | - | - | - | - |
26 Apr 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 2 |
24 Apr 2024 | - | - | - | - | - | - |
23 Apr 2024 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 100 |
22 Apr 2024 | 10.18 | 10.21 | 10.18 | 10.21 | 10.21 | 110 |
19 Apr 2024 | - | - | - | - | - | - |
18 Apr 2024 | - | - | - | - | - | - |
17 Apr 2024 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 1 |
16 Apr 2024 | 10.26 | 10.26 | 10.21 | 10.21 | 10.21 | 294 |
15 Apr 2024 | - | - | - | - | - | - |
12 Apr 2024 | - | - | - | - | - | - |
11 Apr 2024 | - | - | - | - | - | - |
10 Apr 2024 | 10.50 | 10.50 | 10.47 | 10.47 | 10.47 | 4 |
09 Apr 2024 | 10.41 | 10.45 | 10.41 | 10.45 | 10.45 | 8 |
08 Apr 2024 | - | - | - | - | - | - |
05 Apr 2024 | - | - | - | - | - | - |
04 Apr 2024 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 10,000 |
03 Apr 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 1,500 |
02 Apr 2024 | 10.61 | 10.61 | 10.54 | 10.54 | 10.54 | 2,226 |
28 Mar 2024 | 10.61 | 10.61 | 10.59 | 10.61 | 10.61 | 352 |
28 Mar 2024 | 0.127732 Dividend | |||||
27 Mar 2024 | - | - | - | - | - | - |
26 Mar 2024 | 10.54 | 10.57 | 10.54 | 10.56 | 10.56 | 1,038 |
25 Mar 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 2 |
22 Mar 2024 | - | - | - | - | - | - |
21 Mar 2024 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 2,000 |
20 Mar 2024 | - | - | - | - | - | - |
19 Mar 2024 | - | - | - | - | - | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 10.53 | 10.53 | 10.44 | 10.44 | 10.44 | 769 |
14 Mar 2024 | - | - | - | - | - | - |
13 Mar 2024 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 95 |
12 Mar 2024 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 2 |
11 Mar 2024 | 10.59 | 10.59 | 10.52 | 10.52 | 10.52 | 227 |
08 Mar 2024 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 500 |
07 Mar 2024 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 48 |
06 Mar 2024 | - | - | - | - | - | - |
05 Mar 2024 | - | - | - | - | - | - |
04 Mar 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 10 |
01 Mar 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 250 |
29 Feb 2024 | 10.50 | 10.55 | 10.50 | 10.55 | 10.55 | 8,000 |
28 Feb 2024 | - | - | - | - | - | - |
27 Feb 2024 | 10.41 | 10.43 | 10.40 | 10.43 | 10.43 | 1,004 |
26 Feb 2024 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 1,000 |
23 Feb 2024 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 4,755 |
22 Feb 2024 | - | - | - | - | - | - |
21 Feb 2024 | - | - | - | - | - | - |
20 Feb 2024 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 145 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | - | - | - | - | - | - |
15 Feb 2024 | 10.30 | 10.31 | 10.28 | 10.28 | 10.28 | 38,692 |
14 Feb 2024 | 10.10 | 10.12 | 10.10 | 10.12 | 10.12 | 2,210 |
13 Feb 2024 | 10.19 | 10.19 | 10.15 | 10.15 | 10.15 | 4 |
12 Feb 2024 | 10.20 | 10.22 | 10.20 | 10.22 | 10.22 | 257 |
09 Feb 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 97 |
08 Feb 2024 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 1,000 |
07 Feb 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 240 |
06 Feb 2024 | - | - | - | - | - | - |
05 Feb 2024 | 10.19 | 10.23 | 10.19 | 10.23 | 10.23 | 98 |
02 Feb 2024 | - | - | - | - | - | - |
01 Feb 2024 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 169 |
31 Jan 2024 | 10.09 | 10.19 | 10.09 | 10.19 | 10.19 | 4 |
30 Jan 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 50 |
29 Jan 2024 | - | - | - | - | - | - |
25 Jan 2024 | - | - | - | - | - | - |
24 Jan 2024 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 55 |
23 Jan 2024 | 10.11 | 10.13 | 10.11 | 10.13 | 10.13 | 470 |
22 Jan 2024 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 64 |
19 Jan 2024 | 9.94 | 9.97 | 9.94 | 9.97 | 9.97 | 2 |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | - | - | - | - | - | - |
16 Jan 2024 | 9.99 | 9.99 | 9.93 | 9.93 | 9.93 | 5,800 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 99 |
11 Jan 2024 | - | - | - | - | - | - |
10 Jan 2024 | - | - | - | - | - | - |
09 Jan 2024 | - | - | - | - | - | - |
08 Jan 2024 | - | - | - | - | - | - |
05 Jan 2024 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 50 |
04 Jan 2024 | - | - | - | - | - | - |
03 Jan 2024 | - | - | - | - | - | - |
02 Jan 2024 | - | - | - | - | - | - |
29 Dec 2023 | - | - | - | - | - | - |
29 Dec 2023 | 0.026797 Dividend | |||||
28 Dec 2023 | - | - | - | - | - | - |
27 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | 9.99 | 9.99 | 9.98 | 9.98 | 9.98 | 504 |
21 Dec 2023 | - | - | - | - | - | - |
20 Dec 2023 | 10.01 | 10.03 | 10.01 | 10.03 | 10.03 | 414 |
19 Dec 2023 | - | - | - | - | - | - |
18 Dec 2023 | - | - | - | - | - | - |
15 Dec 2023 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 320 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |