Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 2.3900 | 2.3900 | 2.3490 | 2.3490 | 2.3490 | 150 |
02 May 2024 | 2.4130 | 2.4130 | 2.3780 | 2.3870 | 2.3870 | 2,000 |
30 Apr 2024 | 2.4010 | 2.4160 | 2.3940 | 2.3940 | 2.3940 | 12,550 |
29 Apr 2024 | 2.4190 | 2.4390 | 2.3980 | 2.4100 | 2.4100 | 11,120 |
26 Apr 2024 | 2.3700 | 2.3890 | 2.3470 | 2.3890 | 2.3890 | 7,000 |
25 Apr 2024 | 2.2970 | 2.3930 | 2.2970 | 2.3900 | 2.3900 | 22,589 |
24 Apr 2024 | 2.2410 | 2.2410 | 2.2350 | 2.2400 | 2.2400 | - |
23 Apr 2024 | 2.2380 | 2.2500 | 2.2380 | 2.2480 | 2.2480 | 8,500 |
22 Apr 2024 | 2.2140 | 2.2140 | 2.1920 | 2.2060 | 2.2060 | 715 |
19 Apr 2024 | 2.1550 | 2.1790 | 2.1490 | 2.1790 | 2.1790 | 60 |
18 Apr 2024 | 2.1530 | 2.1530 | 2.1440 | 2.1440 | 2.1440 | - |
17 Apr 2024 | 2.1970 | 2.1970 | 2.1080 | 2.1220 | 2.1220 | 1,500 |
16 Apr 2024 | 2.1220 | 2.1300 | 2.1190 | 2.1190 | 2.1190 | - |
15 Apr 2024 | 2.1760 | 2.1760 | 2.1650 | 2.1700 | 2.1700 | 2 |
12 Apr 2024 | 2.1910 | 2.2000 | 2.1610 | 2.1610 | 2.1610 | 767 |
11 Apr 2024 | 2.2170 | 2.2170 | 2.1640 | 2.1640 | 2.1640 | 1 |
10 Apr 2024 | 2.2380 | 2.2380 | 2.2200 | 2.2200 | 2.2200 | 6,329 |
09 Apr 2024 | 2.2610 | 2.2670 | 2.2420 | 2.2420 | 2.2420 | 4,440 |
08 Apr 2024 | 2.2250 | 2.2730 | 2.2250 | 2.2730 | 2.2730 | 3,000 |
05 Apr 2024 | 2.2290 | 2.2410 | 2.2290 | 2.2350 | 2.2350 | 5 |
04 Apr 2024 | 2.1170 | 2.2800 | 2.1170 | 2.2800 | 2.2800 | 3,000 |
03 Apr 2024 | 2.1810 | 2.2300 | 2.1670 | 2.2200 | 2.2200 | 13,025 |
02 Apr 2024 | 2.2000 | 2.2000 | 2.1670 | 2.1670 | 2.1670 | 200 |
28 Mar 2024 | 2.1650 | 2.1995 | 2.1650 | 2.1930 | 2.1930 | 10,411 |
27 Mar 2024 | 2.1375 | 2.1595 | 2.1345 | 2.1595 | 2.1595 | - |
26 Mar 2024 | 2.1450 | 2.1450 | 2.1345 | 2.1375 | 2.1375 | 2,200 |
25 Mar 2024 | 2.1505 | 2.1505 | 2.1325 | 2.1395 | 2.1395 | 2,100 |
22 Mar 2024 | 2.1200 | 2.1455 | 2.1200 | 2.1405 | 2.1405 | 1,500 |
21 Mar 2024 | 2.1200 | 2.1585 | 2.1200 | 2.1585 | 2.1585 | 15,500 |
20 Mar 2024 | 2.0675 | 2.0840 | 2.0675 | 2.0840 | 2.0840 | - |
19 Mar 2024 | 2.0860 | 2.0860 | 2.0670 | 2.0670 | 2.0670 | 335 |
18 Mar 2024 | 2.0875 | 2.0955 | 2.0855 | 2.0875 | 2.0875 | 370 |
15 Mar 2024 | 2.0705 | 2.1085 | 2.0705 | 2.1085 | 2.1085 | - |
14 Mar 2024 | 2.1040 | 2.1040 | 2.0705 | 2.0705 | 2.0705 | - |
13 Mar 2024 | 2.1115 | 2.1115 | 2.0945 | 2.0945 | 2.0945 | 1,500 |
12 Mar 2024 | 2.0835 | 2.1025 | 2.0835 | 2.1025 | 2.1025 | 20,952 |
11 Mar 2024 | 2.0425 | 2.0665 | 2.0270 | 2.0590 | 2.0590 | 6,100 |
08 Mar 2024 | 2.0350 | 2.0530 | 2.0315 | 2.0530 | 2.0530 | 3,000 |
07 Mar 2024 | 2.0405 | 2.0500 | 2.0285 | 2.0500 | 2.0500 | 2,000 |
06 Mar 2024 | 2.0205 | 2.0400 | 2.0205 | 2.0270 | 2.0270 | 140 |
05 Mar 2024 | 1.9880 | 2.0035 | 1.9830 | 1.9996 | 1.9996 | 2,700 |
04 Mar 2024 | 2.0875 | 2.0875 | 1.9752 | 1.9846 | 1.9846 | 16,426 |
01 Mar 2024 | 1.9690 | 1.9992 | 1.9690 | 1.9992 | 1.9992 | 1,000 |
29 Feb 2024 | 1.9346 | 1.9610 | 1.9258 | 1.9610 | 1.9610 | 250 |
29 Feb 2024 | 0.053 Dividend | |||||
28 Feb 2024 | 2.0015 | 2.0015 | 1.9850 | 1.9990 | 1.9460 | - |
27 Feb 2024 | 1.9666 | 1.9740 | 1.9666 | 1.9740 | 1.9217 | 2,699 |
26 Feb 2024 | 1.9372 | 1.9662 | 1.9278 | 1.9278 | 1.8767 | 4,544 |
23 Feb 2024 | 1.9346 | 1.9438 | 1.9346 | 1.9438 | 1.8923 | - |
22 Feb 2024 | 1.9150 | 1.9450 | 1.8982 | 1.9450 | 1.8934 | 1,690 |
21 Feb 2024 | 1.9590 | 1.9636 | 1.9000 | 1.9000 | 1.8496 | 5,050 |
20 Feb 2024 | 1.7772 | 1.9024 | 1.7772 | 1.9024 | 1.8520 | 20,300 |
19 Feb 2024 | 1.7300 | 1.7744 | 1.7300 | 1.7630 | 1.7163 | 18,199 |
16 Feb 2024 | 1.7286 | 1.7390 | 1.7286 | 1.7390 | 1.6929 | - |
15 Feb 2024 | 1.6988 | 1.7396 | 1.6754 | 1.7396 | 1.6935 | 4,900 |
14 Feb 2024 | 1.6724 | 1.7012 | 1.6724 | 1.7012 | 1.6561 | 500 |
13 Feb 2024 | 1.6954 | 1.7002 | 1.6604 | 1.6604 | 1.6164 | 4,300 |
12 Feb 2024 | 1.7238 | 1.7238 | 1.6794 | 1.6832 | 1.6386 | 13,360 |
09 Feb 2024 | 1.7688 | 1.7688 | 1.6810 | 1.6976 | 1.6526 | 600 |
08 Feb 2024 | 1.7184 | 1.7184 | 1.7124 | 1.7154 | 1.6699 | - |
07 Feb 2024 | 1.6702 | 1.7354 | 1.6702 | 1.7084 | 1.6631 | 2,617 |
06 Feb 2024 | 1.7336 | 1.7340 | 1.7264 | 1.7340 | 1.6880 | - |
05 Feb 2024 | 1.7012 | 1.7722 | 1.7012 | 1.7360 | 1.6900 | 530 |
02 Feb 2024 | 1.7722 | 1.7840 | 1.7722 | 1.7840 | 1.7367 | - |
01 Feb 2024 | 1.7338 | 1.7660 | 1.7338 | 1.7660 | 1.7192 | - |
31 Jan 2024 | 1.8574 | 1.8574 | 1.7618 | 1.7618 | 1.7151 | 9,000 |
30 Jan 2024 | 1.7532 | 1.7818 | 1.7532 | 1.7818 | 1.7346 | 3,800 |
29 Jan 2024 | 1.7734 | 1.7734 | 1.7704 | 1.7704 | 1.7235 | 400 |
26 Jan 2024 | 1.7546 | 1.7546 | 1.7518 | 1.7518 | 1.7054 | 300 |
25 Jan 2024 | 1.7360 | 1.7360 | 1.7360 | 1.7360 | 1.6900 | - |
24 Jan 2024 | 1.7592 | 1.7592 | 1.7592 | 1.7592 | 1.7126 | - |
23 Jan 2024 | 1.7366 | 1.7392 | 1.7366 | 1.7392 | 1.6931 | 1,248 |
22 Jan 2024 | 1.6702 | 1.7144 | 1.6702 | 1.7144 | 1.6689 | 1,154 |
19 Jan 2024 | 1.6800 | 1.6800 | 1.6650 | 1.6650 | 1.6209 | 715 |
18 Jan 2024 | 1.6530 | 1.6730 | 1.6530 | 1.6730 | 1.6286 | 350 |
17 Jan 2024 | 1.6316 | 1.6648 | 1.6316 | 1.6500 | 1.6063 | 2,610 |
16 Jan 2024 | 1.6866 | 1.6866 | 1.6866 | 1.6866 | 1.6419 | - |
15 Jan 2024 | 1.7156 | 1.7156 | 1.6990 | 1.6990 | 1.6540 | 2,800 |
12 Jan 2024 | 1.7402 | 1.7402 | 1.7402 | 1.7402 | 1.6941 | - |
11 Jan 2024 | 1.7916 | 1.7916 | 1.7500 | 1.7500 | 1.7036 | 14,700 |
10 Jan 2024 | 1.8108 | 1.8108 | 1.8108 | 1.8108 | 1.7628 | - |
09 Jan 2024 | 1.8130 | 1.8130 | 1.8102 | 1.8102 | 1.7622 | 2,900 |
08 Jan 2024 | 1.8978 | 1.8978 | 1.8200 | 1.8200 | 1.7717 | 3,400 |
05 Jan 2024 | 1.8072 | 1.8072 | 1.8072 | 1.8072 | 1.7593 | - |
04 Jan 2024 | 1.7988 | 1.7988 | 1.7988 | 1.7988 | 1.7511 | - |
03 Jan 2024 | 1.8148 | 1.8148 | 1.8148 | 1.8148 | 1.7667 | - |
02 Jan 2024 | 1.7112 | 1.8040 | 1.7112 | 1.7892 | 1.7418 | 5,650 |
29 Dec 2023 | 1.7842 | 1.7842 | 1.7842 | 1.7842 | 1.7369 | - |
28 Dec 2023 | 1.7854 | 1.7854 | 1.7810 | 1.7810 | 1.7338 | 1,450 |
27 Dec 2023 | 1.7798 | 1.7928 | 1.7798 | 1.7928 | 1.7453 | 30,724 |
22 Dec 2023 | 1.7526 | 1.7798 | 1.7526 | 1.7798 | 1.7326 | 910 |
21 Dec 2023 | 1.7584 | 1.7584 | 1.7488 | 1.7488 | 1.7024 | 500 |
20 Dec 2023 | 1.7690 | 1.7690 | 1.7506 | 1.7506 | 1.7042 | 5,000 |
19 Dec 2023 | 1.7064 | 1.7418 | 1.7064 | 1.7398 | 1.6937 | 10,985 |
18 Dec 2023 | 1.7074 | 1.7174 | 1.7074 | 1.7174 | 1.6719 | 750 |
15 Dec 2023 | 1.7664 | 1.7664 | 1.7184 | 1.7184 | 1.6728 | 13,332 |
14 Dec 2023 | 1.6954 | 1.7470 | 1.6954 | 1.7470 | 1.7007 | 6,800 |
13 Dec 2023 | 1.6516 | 1.6516 | 1.6516 | 1.6516 | 1.6078 | - |
12 Dec 2023 | 1.6900 | 1.6900 | 1.6700 | 1.6700 | 1.6257 | 10,000 |
11 Dec 2023 | 1.7618 | 1.7618 | 1.6766 | 1.6846 | 1.6399 | 8,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |