Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 3.7225 | 3.7350 | 3.7350 | 3.7125 | 3.7125 | 142 |
02 May 2024 | 3.6300 | 3.6750 | 3.6750 | 3.7525 | 3.7525 | 606 |
01 May 2024 | 3.8450 | 3.8450 | 3.8450 | 3.8450 | 3.8450 | - |
30 Apr 2024 | 3.8450 | 3.8450 | 3.8450 | 3.8450 | 3.8450 | - |
29 Apr 2024 | 3.8450 | 3.8450 | 3.8450 | 3.8450 | 3.8450 | - |
29 Apr 2024 | 0.14 Dividend | |||||
26 Apr 2024 | 3.8450 | 3.8392 | 3.8392 | 3.8450 | 3.7050 | 6,457 |
25 Apr 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.6616 | - |
24 Apr 2024 | 3.8450 | 3.8312 | 3.8312 | 3.8000 | 3.6616 | 6,540 |
23 Apr 2024 | 3.7775 | 3.7775 | 3.7775 | 3.7775 | 3.6400 | - |
22 Apr 2024 | 3.7775 | 3.7775 | 3.7775 | 3.7775 | 3.6400 | - |
19 Apr 2024 | 3.7775 | 3.7775 | 3.7775 | 3.7775 | 3.6400 | - |
18 Apr 2024 | 3.7775 | 3.7775 | 3.7775 | 3.7775 | 3.6400 | - |
17 Apr 2024 | 3.7775 | 3.7775 | 3.7775 | 3.7775 | 3.6400 | - |
16 Apr 2024 | 3.7775 | 3.7775 | 3.7775 | 3.7775 | 3.6400 | - |
15 Apr 2024 | 3.7575 | 3.7500 | 3.7500 | 3.7775 | 3.6400 | 172 |
12 Apr 2024 | 3.7075 | 3.7075 | 3.7075 | 3.7075 | 3.5725 | - |
11 Apr 2024 | 3.7675 | 3.7250 | 3.6500 | 3.7075 | 3.5725 | 823 |
10 Apr 2024 | 4.1325 | 4.1325 | 4.1325 | 4.1325 | 3.9820 | - |
09 Apr 2024 | 4.1325 | 4.1325 | 4.1325 | 4.1325 | 3.9820 | - |
08 Apr 2024 | 4.2350 | 4.1250 | 4.1250 | 4.1325 | 3.9820 | 815 |
05 Apr 2024 | 4.1925 | 4.1925 | 4.1925 | 4.1925 | 4.0398 | - |
04 Apr 2024 | 4.0750 | 4.0750 | 4.0750 | 4.1925 | 4.0398 | 26 |
03 Apr 2024 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 3.7195 | - |
02 Apr 2024 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 3.7195 | - |
28 Mar 2024 | 3.8500 | 3.8550 | 3.8050 | 3.8600 | 3.7195 | 1,373 |
27 Mar 2024 | 3.9125 | 3.9125 | 3.9125 | 3.9125 | 3.7700 | - |
26 Mar 2024 | 3.8450 | 3.9200 | 3.9200 | 3.9125 | 3.7700 | 495 |
25 Mar 2024 | 3.5775 | 3.5775 | 3.5775 | 3.5775 | 3.4472 | - |
22 Mar 2024 | 3.5775 | 3.5775 | 3.5775 | 3.5775 | 3.4472 | - |
21 Mar 2024 | 3.5375 | 3.5750 | 3.5750 | 3.5775 | 3.4472 | 2,945 |
20 Mar 2024 | 3.4150 | 3.4150 | 3.4150 | 3.4150 | 3.2907 | - |
19 Mar 2024 | 3.4150 | 3.4150 | 3.4150 | 3.4150 | 3.2907 | - |
18 Mar 2024 | 3.4150 | 3.4150 | 3.4150 | 3.4150 | 3.2907 | - |
15 Mar 2024 | 3.3725 | 3.4600 | 3.4600 | 3.4150 | 3.2907 | 558 |
14 Mar 2024 | 3.3175 | 3.2550 | 3.2550 | 3.3775 | 3.2545 | 376 |
13 Mar 2024 | 3.1475 | 3.3200 | 3.3200 | 3.3025 | 3.1823 | 739 |
12 Mar 2024 | 3.3525 | 3.3525 | 3.3525 | 3.3525 | 3.2304 | - |
11 Mar 2024 | 3.3525 | 3.3525 | 3.3525 | 3.3525 | 3.2304 | - |
08 Mar 2024 | 3.3525 | 3.3525 | 3.3525 | 3.3525 | 3.2304 | - |
07 Mar 2024 | 3.3525 | 3.3525 | 3.3525 | 3.3525 | 3.2304 | - |
06 Mar 2024 | 3.3525 | 3.3525 | 3.3525 | 3.3525 | 3.2304 | - |
05 Mar 2024 | 3.3525 | 3.3525 | 3.3525 | 3.3525 | 3.2304 | - |
04 Mar 2024 | 3.3525 | 3.3525 | 3.3525 | 3.3525 | 3.2304 | - |
01 Mar 2024 | 3.2300 | 3.1950 | 3.1950 | 3.3525 | 3.2304 | 511 |
29 Feb 2024 | 2.7425 | 2.7425 | 2.7425 | 2.7425 | 2.6426 | - |
28 Feb 2024 | 2.7425 | 2.7425 | 2.7425 | 2.7425 | 2.6426 | - |
27 Feb 2024 | 2.7425 | 2.7425 | 2.7425 | 2.7425 | 2.6426 | - |
26 Feb 2024 | 2.7425 | 2.7425 | 2.7425 | 2.7425 | 2.6426 | - |
23 Feb 2024 | 2.7425 | 2.7425 | 2.7425 | 2.7425 | 2.6426 | - |
22 Feb 2024 | 2.7425 | 2.7425 | 2.7425 | 2.7425 | 2.6426 | - |
21 Feb 2024 | 2.7425 | 2.7425 | 2.7425 | 2.7425 | 2.6426 | - |
20 Feb 2024 | 2.7425 | 2.7425 | 2.7425 | 2.7425 | 2.6426 | - |
19 Feb 2024 | 2.7425 | 2.7425 | 2.7425 | 2.7425 | 2.6426 | - |
16 Feb 2024 | 2.7425 | 2.7425 | 2.7425 | 2.7425 | 2.6426 | - |
15 Feb 2024 | 2.7425 | 2.7425 | 2.7425 | 2.7425 | 2.6426 | - |
14 Feb 2024 | 2.7425 | 2.7425 | 2.7425 | 2.7425 | 2.6426 | - |
13 Feb 2024 | 2.7425 | 2.7425 | 2.7425 | 2.7425 | 2.6426 | - |
12 Feb 2024 | 2.7425 | 2.7425 | 2.7425 | 2.7425 | 2.6426 | - |
09 Feb 2024 | 2.7425 | 2.7425 | 2.7425 | 2.7425 | 2.6426 | - |
08 Feb 2024 | 2.7425 | 2.7425 | 2.7425 | 2.7425 | 2.6426 | - |
07 Feb 2024 | 2.7425 | 2.7425 | 2.7425 | 2.7425 | 2.6426 | - |
06 Feb 2024 | 2.7425 | 2.7425 | 2.7425 | 2.7425 | 2.6426 | - |
05 Feb 2024 | 2.7425 | 2.7425 | 2.7425 | 2.7425 | 2.6426 | - |
02 Feb 2024 | 2.7425 | 2.7425 | 2.7425 | 2.7425 | 2.6426 | - |
01 Feb 2024 | 2.7425 | 2.7425 | 2.7425 | 2.7425 | 2.6426 | - |
31 Jan 2024 | 2.7425 | 2.7425 | 2.7425 | 2.7425 | 2.6426 | - |
30 Jan 2024 | 2.7425 | 2.7425 | 2.7425 | 2.7425 | 2.6426 | - |
29 Jan 2024 | 2.7425 | 2.7425 | 2.7425 | 2.7425 | 2.6426 | - |
26 Jan 2024 | 2.7425 | 2.7425 | 2.7425 | 2.7425 | 2.6426 | - |
25 Jan 2024 | 2.7425 | 2.7425 | 2.7425 | 2.7425 | 2.6426 | - |
24 Jan 2024 | 2.7425 | 2.7425 | 2.7425 | 2.7425 | 2.6426 | - |
23 Jan 2024 | 2.7425 | 2.7425 | 2.7425 | 2.7425 | 2.6426 | - |
22 Jan 2024 | 2.7425 | 2.7425 | 2.7425 | 2.7425 | 2.6426 | - |
19 Jan 2024 | 2.7925 | 2.7650 | 2.7650 | 2.7425 | 2.6426 | 2,155 |
18 Jan 2024 | 2.7325 | 2.7325 | 2.7325 | 2.7325 | 2.6330 | - |
17 Jan 2024 | 2.7875 | 2.7300 | 2.6900 | 2.7325 | 2.6330 | 3,548 |
16 Jan 2024 | 2.8250 | 2.8000 | 2.8000 | 2.8000 | 2.6980 | 4,000 |
15 Jan 2024 | 2.8950 | 2.8950 | 2.8950 | 2.8950 | 2.7896 | - |
12 Jan 2024 | 2.8950 | 2.8950 | 2.8950 | 2.8950 | 2.7896 | - |
11 Jan 2024 | 2.9025 | 2.9050 | 2.9050 | 2.8950 | 2.7896 | 700 |
10 Jan 2024 | 2.9075 | 2.9075 | 2.9075 | 2.9075 | 2.8016 | - |
09 Jan 2024 | 2.9025 | 2.8600 | 2.8600 | 2.9075 | 2.8016 | 2,000 |
08 Jan 2024 | 2.8650 | 2.8650 | 2.8650 | 2.8650 | 2.7607 | - |
05 Jan 2024 | 2.8650 | 2.8650 | 2.8650 | 2.8650 | 2.7607 | - |
04 Jan 2024 | 2.8650 | 2.8650 | 2.8650 | 2.8650 | 2.7607 | - |
03 Jan 2024 | 2.8650 | 2.8650 | 2.8650 | 2.8650 | 2.7607 | - |
02 Jan 2024 | 2.7775 | 2.8600 | 2.8100 | 2.8650 | 2.7607 | 4,000 |
29 Dec 2023 | 2.6200 | 2.7600 | 2.7600 | 2.8400 | 2.7366 | 489 |
28 Dec 2023 | 2.5725 | 2.5725 | 2.5725 | 2.5725 | 2.4788 | - |
27 Dec 2023 | 2.5725 | 2.5725 | 2.5725 | 2.5725 | 2.4788 | - |
22 Dec 2023 | 2.5725 | 2.5725 | 2.5725 | 2.5725 | 2.4788 | - |
21 Dec 2023 | 2.5775 | 2.5600 | 2.5600 | 2.5725 | 2.4788 | 1,820 |
20 Dec 2023 | 2.4650 | 2.4650 | 2.4650 | 2.4650 | 2.3752 | - |
19 Dec 2023 | 2.4650 | 2.4650 | 2.4650 | 2.4650 | 2.3752 | - |
18 Dec 2023 | 2.4650 | 2.4650 | 2.4650 | 2.4650 | 2.3752 | - |
15 Dec 2023 | 2.4650 | 2.4650 | 2.4650 | 2.4650 | 2.3752 | - |
14 Dec 2023 | 2.4650 | 2.4650 | 2.4650 | 2.4650 | 2.3752 | - |
13 Dec 2023 | 2.4650 | 2.4650 | 2.4650 | 2.4650 | 2.3752 | - |
12 Dec 2023 | 2.4650 | 2.4650 | 2.4650 | 2.4650 | 2.3752 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |