Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 2.5310 | 2.5310 | 2.5310 | 2.5310 | 2.5310 | 1,700 |
25 Apr 2024 | 2.5655 | 2.5655 | 2.5655 | 2.5655 | 2.5655 | - |
24 Apr 2024 | 2.5705 | 2.5705 | 2.5705 | 2.5705 | 2.5705 | - |
23 Apr 2024 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | - |
22 Apr 2024 | 2.5755 | 2.5755 | 2.5755 | 2.5755 | 2.5755 | - |
19 Apr 2024 | 2.5450 | 2.5450 | 2.5400 | 2.5400 | 2.5400 | - |
18 Apr 2024 | 2.6070 | 2.6070 | 2.6070 | 2.6070 | 2.6070 | - |
17 Apr 2024 | 2.5780 | 2.5780 | 2.5780 | 2.5780 | 2.5780 | - |
16 Apr 2024 | 2.6080 | 2.6080 | 2.6080 | 2.6080 | 2.6080 | - |
15 Apr 2024 | 2.6620 | 2.6620 | 2.6620 | 2.6620 | 2.6620 | - |
12 Apr 2024 | 2.6825 | 2.6825 | 2.6825 | 2.6825 | 2.6825 | - |
11 Apr 2024 | 2.7025 | 2.7025 | 2.7025 | 2.7025 | 2.7025 | - |
10 Apr 2024 | 2.7535 | 2.7535 | 2.7535 | 2.7535 | 2.7535 | - |
09 Apr 2024 | 2.7390 | 2.7390 | 2.7390 | 2.7390 | 2.7390 | - |
08 Apr 2024 | 2.7205 | 2.7205 | 2.7205 | 2.7205 | 2.7205 | - |
05 Apr 2024 | 2.7420 | 2.7420 | 2.7420 | 2.7420 | 2.7420 | - |
04 Apr 2024 | 2.7460 | 2.7460 | 2.7460 | 2.7460 | 2.7460 | - |
03 Apr 2024 | 2.7600 | 2.7600 | 2.7365 | 2.7365 | 2.7365 | 1,700 |
02 Apr 2024 | 2.7760 | 2.7760 | 2.7760 | 2.7760 | 2.7760 | - |
28 Mar 2024 | 2.8180 | 2.8180 | 2.7755 | 2.7755 | 2.7755 | - |
27 Mar 2024 | 2.7470 | 2.7470 | 2.7470 | 2.7470 | 2.7470 | - |
26 Mar 2024 | 2.7350 | 2.7350 | 2.7350 | 2.7350 | 2.7350 | - |
25 Mar 2024 | 2.7470 | 2.7470 | 2.7470 | 2.7470 | 2.7470 | - |
22 Mar 2024 | 2.7510 | 2.7510 | 2.7510 | 2.7510 | 2.7510 | - |
21 Mar 2024 | 2.7640 | 2.7640 | 2.7640 | 2.7640 | 2.7640 | - |
20 Mar 2024 | 2.7480 | 2.7480 | 2.7480 | 2.7480 | 2.7480 | - |
19 Mar 2024 | 2.7570 | 2.7585 | 2.7570 | 2.7585 | 2.7585 | - |
18 Mar 2024 | 2.7850 | 2.7850 | 2.7850 | 2.7850 | 2.7850 | - |
15 Mar 2024 | 2.7640 | 2.7640 | 2.7640 | 2.7640 | 2.7640 | - |
14 Mar 2024 | 2.7030 | 2.7030 | 2.7030 | 2.7030 | 2.7030 | - |
13 Mar 2024 | 2.7490 | 2.7490 | 2.7490 | 2.7490 | 2.7490 | - |
12 Mar 2024 | 2.7230 | 2.7230 | 2.7230 | 2.7230 | 2.7230 | - |
11 Mar 2024 | 2.6735 | 2.6735 | 2.6735 | 2.6735 | 2.6735 | - |
08 Mar 2024 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | - |
07 Mar 2024 | 2.6515 | 2.6515 | 2.6515 | 2.6515 | 2.6515 | - |
06 Mar 2024 | 2.6310 | 2.6310 | 2.6310 | 2.6310 | 2.6310 | - |
05 Mar 2024 | 2.6360 | 2.6360 | 2.6360 | 2.6360 | 2.6360 | - |
04 Mar 2024 | 2.6420 | 2.6420 | 2.6420 | 2.6420 | 2.6420 | - |
01 Mar 2024 | 2.6260 | 2.6260 | 2.6260 | 2.6260 | 2.6260 | - |
29 Feb 2024 | 2.6025 | 2.6025 | 2.6025 | 2.6025 | 2.6025 | - |
28 Feb 2024 | 2.5740 | 2.5740 | 2.5740 | 2.5740 | 2.5740 | - |
27 Feb 2024 | 2.6075 | 2.6075 | 2.6075 | 2.6075 | 2.6075 | - |
26 Feb 2024 | 2.6245 | 2.6245 | 2.6080 | 2.6080 | 2.6080 | - |
23 Feb 2024 | 2.6115 | 2.6115 | 2.6115 | 2.6115 | 2.6115 | - |
22 Feb 2024 | 2.7175 | 2.7175 | 2.7175 | 2.7175 | 2.7175 | - |
21 Feb 2024 | 2.7370 | 2.7370 | 2.7370 | 2.7370 | 2.7370 | - |
20 Feb 2024 | 2.7305 | 2.7305 | 2.7305 | 2.7305 | 2.7305 | - |
19 Feb 2024 | 2.7385 | 2.7385 | 2.7385 | 2.7385 | 2.7385 | - |
16 Feb 2024 | 2.7585 | 2.7585 | 2.7585 | 2.7585 | 2.7585 | - |
15 Feb 2024 | 2.7375 | 2.7375 | 2.7375 | 2.7375 | 2.7375 | - |
14 Feb 2024 | 2.6780 | 2.6780 | 2.6780 | 2.6780 | 2.6780 | - |
13 Feb 2024 | 2.7295 | 2.7295 | 2.7295 | 2.7295 | 2.7295 | - |
12 Feb 2024 | 2.7150 | 2.7150 | 2.7150 | 2.7150 | 2.7150 | - |
09 Feb 2024 | 2.7335 | 2.7600 | 2.7335 | 2.7600 | 2.7600 | 75 |
08 Feb 2024 | 2.7125 | 2.7125 | 2.7125 | 2.7125 | 2.7125 | - |
07 Feb 2024 | 2.6525 | 2.6525 | 2.6525 | 2.6525 | 2.6525 | - |
06 Feb 2024 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | - |
05 Feb 2024 | 2.6790 | 2.6790 | 2.6790 | 2.6790 | 2.6790 | - |
02 Feb 2024 | 2.7120 | 2.7120 | 2.7120 | 2.7120 | 2.7120 | - |
01 Feb 2024 | 2.6490 | 2.6490 | 2.6490 | 2.6490 | 2.6490 | - |
31 Jan 2024 | 2.7080 | 2.7115 | 2.7080 | 2.7115 | 2.7115 | - |
30 Jan 2024 | 2.6785 | 2.6785 | 2.6785 | 2.6785 | 2.6785 | - |
29 Jan 2024 | 2.6335 | 2.6335 | 2.6335 | 2.6335 | 2.6335 | - |
26 Jan 2024 | 2.5805 | 2.5805 | 2.5805 | 2.5805 | 2.5805 | - |
25 Jan 2024 | 2.5640 | 2.5640 | 2.5640 | 2.5640 | 2.5640 | - |
24 Jan 2024 | 2.5870 | 2.5905 | 2.5870 | 2.5905 | 2.5905 | - |
23 Jan 2024 | 2.5495 | 2.5495 | 2.5495 | 2.5495 | 2.5495 | - |
22 Jan 2024 | 2.5655 | 2.5655 | 2.5655 | 2.5655 | 2.5655 | - |
19 Jan 2024 | 2.5455 | 2.5455 | 2.5455 | 2.5455 | 2.5455 | - |
18 Jan 2024 | 2.5470 | 2.5470 | 2.5470 | 2.5470 | 2.5470 | - |
17 Jan 2024 | 2.6320 | 2.6320 | 2.6320 | 2.6320 | 2.6320 | - |
16 Jan 2024 | 2.6440 | 2.6440 | 2.6440 | 2.6440 | 2.6440 | - |
15 Jan 2024 | 2.6755 | 2.6755 | 2.6755 | 2.6755 | 2.6755 | - |
12 Jan 2024 | 2.6755 | 2.6755 | 2.6755 | 2.6755 | 2.6755 | - |
11 Jan 2024 | 2.6725 | 2.6725 | 2.6725 | 2.6725 | 2.6725 | - |
10 Jan 2024 | 2.6675 | 2.6675 | 2.6340 | 2.6340 | 2.6340 | - |
09 Jan 2024 | 2.6415 | 2.6415 | 2.6415 | 2.6415 | 2.6415 | - |
08 Jan 2024 | 2.6140 | 2.6140 | 2.6140 | 2.6140 | 2.6140 | - |
05 Jan 2024 | 2.6085 | 2.6085 | 2.6085 | 2.6085 | 2.6085 | - |
04 Jan 2024 | 2.5985 | 2.5985 | 2.5985 | 2.5985 | 2.5985 | - |
03 Jan 2024 | 2.6075 | 2.6075 | 2.6010 | 2.6010 | 2.6010 | - |
02 Jan 2024 | 2.6530 | 2.6530 | 2.6530 | 2.6530 | 2.6530 | - |
29 Dec 2023 | 2.7130 | 2.7130 | 2.7130 | 2.7130 | 2.7130 | - |
28 Dec 2023 | 2.7145 | 2.7145 | 2.7145 | 2.7145 | 2.7145 | - |
28 Dec 2023 | 0.08 Dividend | |||||
27 Dec 2023 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | 2.6500 | - |
22 Dec 2023 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | 2.5918 | - |
21 Dec 2023 | 2.6640 | 2.6640 | 2.6405 | 2.6405 | 2.5631 | 40 |
20 Dec 2023 | 2.6795 | 2.6795 | 2.6795 | 2.6795 | 2.6010 | - |
19 Dec 2023 | 2.6420 | 2.6420 | 2.6420 | 2.6420 | 2.5646 | - |
18 Dec 2023 | 2.6325 | 2.6325 | 2.6325 | 2.6325 | 2.5554 | - |
15 Dec 2023 | 2.6740 | 2.6740 | 2.6740 | 2.6740 | 2.5956 | - |
14 Dec 2023 | 2.6685 | 2.6685 | 2.6530 | 2.6530 | 2.5753 | - |
13 Dec 2023 | 2.5395 | 2.5410 | 2.5395 | 2.5410 | 2.4665 | - |
12 Dec 2023 | 2.5480 | 2.5480 | 2.5480 | 2.5480 | 2.4733 | - |
11 Dec 2023 | 2.5115 | 2.5115 | 2.5115 | 2.5115 | 2.4379 | - |
08 Dec 2023 | 2.5295 | 2.5295 | 2.5260 | 2.5260 | 2.4520 | 431 |
07 Dec 2023 | 2.4305 | 2.5430 | 2.4305 | 2.5430 | 2.4685 | 1,000 |
06 Dec 2023 | 2.4175 | 2.4190 | 2.4175 | 2.4190 | 2.3481 | - |
05 Dec 2023 | 2.3770 | 2.3770 | 2.3770 | 2.3770 | 2.3073 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |