Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Nov 2023 | 11.97 | 12.02 | 11.97 | 12.02 | 12.02 | 600 |
27 Nov 2023 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | - |
24 Nov 2023 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | - |
22 Nov 2023 | 11.56 | 11.86 | 11.50 | 11.86 | 11.86 | 4,000 |
21 Nov 2023 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
20 Nov 2023 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 200 |
17 Nov 2023 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | - |
16 Nov 2023 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | - |
15 Nov 2023 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | - |
14 Nov 2023 | 11.72 | 11.72 | 11.42 | 11.42 | 11.42 | 700 |
13 Nov 2023 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 400 |
10 Nov 2023 | 12.02 | 12.02 | 11.45 | 11.45 | 11.45 | 6,900 |
09 Nov 2023 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - |
08 Nov 2023 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 200 |
07 Nov 2023 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 100 |
06 Nov 2023 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | 300 |
03 Nov 2023 | 11.75 | 11.86 | 11.43 | 11.43 | 11.43 | 1,000 |
02 Nov 2023 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 300 |
01 Nov 2023 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
31 Oct 2023 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 200 |
30 Oct 2023 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | - |
27 Oct 2023 | 11.45 | 11.61 | 11.45 | 11.61 | 11.61 | 600 |
26 Oct 2023 | 11.04 | 11.05 | 10.88 | 11.05 | 11.05 | 7,400 |
25 Oct 2023 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
24 Oct 2023 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
23 Oct 2023 | 10.93 | 11.10 | 10.93 | 11.10 | 11.10 | 3,300 |
20 Oct 2023 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - |
19 Oct 2023 | 11.15 | 11.15 | 10.99 | 10.99 | 10.99 | 600 |
18 Oct 2023 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 16,800 |
17 Oct 2023 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - |
16 Oct 2023 | 11.23 | 11.39 | 11.02 | 11.02 | 11.02 | 500 |
13 Oct 2023 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | 200 |
12 Oct 2023 | 11.30 | 11.46 | 11.30 | 11.46 | 11.46 | 700 |
11 Oct 2023 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 200 |
10 Oct 2023 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - |
09 Oct 2023 | 11.21 | 11.21 | 11.05 | 11.05 | 11.05 | 400 |
06 Oct 2023 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - |
05 Oct 2023 | 11.41 | 11.57 | 10.99 | 10.99 | 10.99 | 700 |
04 Oct 2023 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | - |
03 Oct 2023 | 11.06 | 11.06 | 10.96 | 10.96 | 10.96 | 2,800 |
02 Oct 2023 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - |
29 Sept 2023 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 200 |
28 Sept 2023 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | - |
28 Sept 2023 | 0.288 Dividend | |||||
27 Sept 2023 | 11.67 | 11.67 | 11.67 | 11.67 | 11.38 | - |
26 Sept 2023 | 11.67 | 11.67 | 11.67 | 11.67 | 11.38 | 200 |
25 Sept 2023 | 11.77 | 11.77 | 11.61 | 11.61 | 11.32 | 500 |
22 Sept 2023 | 12.02 | 12.02 | 12.02 | 12.02 | 11.72 | 100 |
21 Sept 2023 | 11.75 | 12.02 | 11.75 | 12.02 | 11.72 | 17,100 |
20 Sept 2023 | 11.93 | 11.93 | 11.78 | 11.78 | 11.49 | 16,900 |
19 Sept 2023 | 11.96 | 11.96 | 11.96 | 11.96 | 11.66 | 18,900 |
18 Sept 2023 | 11.73 | 11.73 | 11.73 | 11.73 | 11.44 | - |
15 Sept 2023 | 11.73 | 11.73 | 11.73 | 11.73 | 11.44 | 20,200 |
14 Sept 2023 | 11.92 | 12.01 | 11.92 | 11.95 | 11.66 | 1,200 |
13 Sept 2023 | 11.69 | 11.69 | 11.53 | 11.53 | 11.25 | 400 |
12 Sept 2023 | 11.53 | 11.53 | 11.53 | 11.53 | 11.25 | 3,800 |
11 Sept 2023 | 11.69 | 11.69 | 11.53 | 11.53 | 11.25 | 700 |
08 Sept 2023 | 11.39 | 11.81 | 11.23 | 11.81 | 11.51 | 1,700 |
07 Sept 2023 | 11.68 | 11.68 | 11.68 | 11.68 | 11.39 | 400 |
06 Sept 2023 | 11.83 | 11.83 | 11.50 | 11.60 | 11.31 | 2,100 |
05 Sept 2023 | 11.40 | 11.43 | 11.35 | 11.35 | 11.07 | 34,200 |
01 Sept 2023 | 11.75 | 11.91 | 11.19 | 11.19 | 10.91 | 1,300 |
31 Aug 2023 | 11.18 | 11.18 | 11.18 | 11.18 | 10.90 | - |
30 Aug 2023 | 11.18 | 11.18 | 11.18 | 11.18 | 10.90 | 8,000 |
29 Aug 2023 | 10.86 | 11.02 | 10.86 | 10.92 | 10.65 | 2,500 |
28 Aug 2023 | 10.93 | 10.93 | 10.92 | 10.92 | 10.65 | 2,800 |
25 Aug 2023 | 11.61 | 11.61 | 11.61 | 11.61 | 11.32 | 300 |
24 Aug 2023 | 11.16 | 11.16 | 11.03 | 11.03 | 10.76 | 2,100 |
23 Aug 2023 | 11.15 | 11.15 | 11.15 | 11.15 | 10.88 | 1,600 |
22 Aug 2023 | 11.23 | 11.23 | 11.10 | 11.16 | 10.89 | 10,700 |
21 Aug 2023 | 11.15 | 11.15 | 11.15 | 11.15 | 10.87 | 200 |
18 Aug 2023 | 10.95 | 10.95 | 10.79 | 10.79 | 10.52 | 6,600 |
17 Aug 2023 | 11.28 | 11.44 | 11.28 | 11.44 | 11.16 | 6,200 |
16 Aug 2023 | 11.13 | 11.19 | 11.13 | 11.19 | 10.91 | 500 |
15 Aug 2023 | 11.15 | 11.15 | 11.15 | 11.15 | 10.87 | - |
14 Aug 2023 | 11.15 | 11.24 | 11.15 | 11.15 | 10.87 | 2,000 |
11 Aug 2023 | 11.28 | 11.28 | 11.28 | 11.28 | 11.00 | - |
10 Aug 2023 | 11.28 | 11.28 | 11.28 | 11.28 | 11.00 | 300 |
09 Aug 2023 | 10.84 | 10.84 | 10.84 | 10.84 | 10.57 | - |
08 Aug 2023 | 10.84 | 10.84 | 10.84 | 10.84 | 10.57 | - |
07 Aug 2023 | 10.84 | 10.84 | 10.84 | 10.84 | 10.57 | - |
04 Aug 2023 | 11.00 | 11.00 | 10.84 | 10.84 | 10.57 | 800 |
03 Aug 2023 | 10.99 | 11.15 | 10.99 | 11.15 | 10.87 | 1,300 |
02 Aug 2023 | 11.09 | 11.25 | 11.09 | 11.15 | 10.87 | 173,400 |
01 Aug 2023 | 11.16 | 11.32 | 11.16 | 11.32 | 11.04 | 300 |
31 July 2023 | 11.36 | 11.36 | 11.36 | 11.36 | 11.08 | 1,900 |
28 July 2023 | 11.36 | 11.36 | 11.36 | 11.36 | 11.08 | 100 |
27 July 2023 | 11.36 | 11.36 | 11.36 | 11.36 | 11.08 | 200 |
26 July 2023 | 11.19 | 11.35 | 11.05 | 11.05 | 10.77 | 7,100 |
25 July 2023 | 11.10 | 11.10 | 11.10 | 11.10 | 10.83 | 1,000 |
24 July 2023 | 11.10 | 11.10 | 11.10 | 11.10 | 10.83 | 8,400 |
21 July 2023 | 11.12 | 11.12 | 11.12 | 11.12 | 10.85 | - |
20 July 2023 | 11.12 | 11.12 | 11.12 | 11.12 | 10.85 | - |
19 July 2023 | 11.00 | 11.12 | 11.00 | 11.12 | 10.85 | 1,400 |
18 July 2023 | 11.09 | 11.09 | 11.09 | 11.09 | 10.82 | 5,300 |
17 July 2023 | 10.95 | 10.95 | 10.95 | 10.95 | 10.68 | 400 |
14 July 2023 | 11.09 | 11.09 | 11.09 | 11.09 | 10.82 | 500 |
13 July 2023 | 11.31 | 11.47 | 11.31 | 11.47 | 11.19 | 2,400 |
12 July 2023 | 11.09 | 11.09 | 10.93 | 10.93 | 10.66 | 600 |
11 July 2023 | 10.98 | 10.98 | 10.98 | 10.98 | 10.71 | 7,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |