Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 May 2024 | 4.0350 | 4.0350 | 4.0350 | 4.0350 | 4.0350 | - |
13 May 2024 | 3.8150 | 3.8150 | 3.8150 | 3.8150 | 3.8150 | - |
10 May 2024 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | - |
09 May 2024 | 3.7375 | 3.7375 | 3.7375 | 3.7375 | 3.7375 | - |
08 May 2024 | 3.7125 | 3.7500 | 3.7250 | 3.7250 | 3.7250 | 1,432 |
07 May 2024 | 3.7625 | 3.7625 | 3.7625 | 3.7625 | 3.7625 | - |
03 May 2024 | 3.7225 | 3.7350 | 3.7350 | 3.7350 | 3.7350 | 142 |
02 May 2024 | 3.6300 | 3.6750 | 3.6750 | 3.6750 | 3.6750 | 606 |
01 May 2024 | 3.6150 | 3.6150 | 3.6150 | 3.6150 | 3.6150 | - |
30 Apr 2024 | 3.6150 | 3.6150 | 3.6150 | 3.6150 | 3.6150 | - |
29 Apr 2024 | 3.7025 | 3.7025 | 3.7025 | 3.7025 | 3.7025 | - |
29 Apr 2024 | 0.14 Dividend | |||||
26 Apr 2024 | 3.8450 | 3.8392 | 3.8392 | 3.8392 | 3.6992 | 6,457 |
25 Apr 2024 | 3.8550 | 3.8550 | 3.8550 | 3.8550 | 3.7144 | - |
24 Apr 2024 | 3.8312 | 3.8312 | 3.8312 | 3.8000 | 3.6614 | 6,540 |
23 Apr 2024 | 3.8550 | 3.8550 | 3.8550 | 3.8550 | 3.7144 | - |
22 Apr 2024 | 3.7625 | 3.7625 | 3.7625 | 3.7625 | 3.6253 | - |
19 Apr 2024 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | 3.4976 | - |
18 Apr 2024 | 3.6750 | 3.6750 | 3.6750 | 3.6750 | 3.5410 | - |
17 Apr 2024 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.5265 | - |
16 Apr 2024 | 3.6650 | 3.6650 | 3.6650 | 3.6650 | 3.5314 | - |
15 Apr 2024 | 3.7575 | 3.7500 | 3.7500 | 3.7500 | 3.6133 | 172 |
12 Apr 2024 | 3.7475 | 3.7475 | 3.7475 | 3.7475 | 3.6108 | - |
11 Apr 2024 | 3.7675 | 3.7250 | 3.6500 | 3.6500 | 3.5169 | 823 |
10 Apr 2024 | 3.7725 | 3.7725 | 3.7725 | 3.7725 | 3.6349 | - |
09 Apr 2024 | 3.7325 | 3.7325 | 3.7325 | 3.7325 | 3.5964 | - |
08 Apr 2024 | 4.2350 | 4.1250 | 4.1250 | 4.1250 | 3.9746 | 815 |
05 Apr 2024 | 4.2950 | 4.2950 | 4.2950 | 4.2950 | 4.1384 | - |
04 Apr 2024 | 4.0750 | 4.0750 | 4.0750 | 4.0750 | 3.9264 | 26 |
03 Apr 2024 | 4.1025 | 4.1025 | 4.1025 | 4.1025 | 3.9529 | - |
02 Apr 2024 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | 3.7289 | - |
28 Mar 2024 | 3.8500 | 3.8550 | 3.8050 | 3.8550 | 3.7144 | 1,373 |
27 Mar 2024 | 3.8750 | 3.8750 | 3.8750 | 3.8750 | 3.7337 | - |
26 Mar 2024 | 3.8450 | 3.9200 | 3.9200 | 3.9200 | 3.7771 | 495 |
25 Mar 2024 | 3.9225 | 3.9225 | 3.9225 | 3.9225 | 3.7795 | - |
22 Mar 2024 | 3.8050 | 3.8050 | 3.8050 | 3.8050 | 3.6662 | - |
21 Mar 2024 | 3.5375 | 3.5750 | 3.5750 | 3.5750 | 3.4446 | 2,945 |
20 Mar 2024 | 3.5325 | 3.5325 | 3.5325 | 3.5325 | 3.4037 | - |
19 Mar 2024 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | 3.3627 | - |
18 Mar 2024 | 3.4050 | 3.4050 | 3.4050 | 3.4050 | 3.2808 | - |
15 Mar 2024 | 3.3725 | 3.4600 | 3.4600 | 3.4600 | 3.3338 | 558 |
14 Mar 2024 | 3.3175 | 3.2550 | 3.2550 | 3.2550 | 3.1363 | 376 |
13 Mar 2024 | 3.1475 | 3.3200 | 3.3200 | 3.3200 | 3.1989 | 739 |
12 Mar 2024 | 3.1175 | 3.1175 | 3.1175 | 3.1175 | 3.0038 | - |
11 Mar 2024 | 3.0550 | 3.0550 | 3.0550 | 3.0550 | 2.9436 | - |
08 Mar 2024 | 3.1925 | 3.1925 | 3.1925 | 3.1925 | 3.0761 | - |
07 Mar 2024 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 3.1604 | - |
06 Mar 2024 | 3.2350 | 3.2350 | 3.2350 | 3.2350 | 3.1170 | - |
05 Mar 2024 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.1411 | - |
04 Mar 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.1315 | - |
01 Mar 2024 | 3.2300 | 3.1950 | 3.1950 | 3.1950 | 3.0785 | 511 |
29 Feb 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.0833 | - |
28 Feb 2024 | 3.1675 | 3.1675 | 3.1675 | 3.1675 | 3.0520 | - |
27 Feb 2024 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 2.9291 | - |
26 Feb 2024 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2.7364 | - |
23 Feb 2024 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | 2.7653 | - |
22 Feb 2024 | 2.8750 | 2.8750 | 2.8750 | 2.8750 | 2.7702 | - |
21 Feb 2024 | 2.8650 | 2.8650 | 2.8650 | 2.8650 | 2.7605 | - |
20 Feb 2024 | 2.8750 | 2.8750 | 2.8750 | 2.8750 | 2.7702 | - |
19 Feb 2024 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | 2.7653 | - |
16 Feb 2024 | 2.8850 | 2.8850 | 2.8850 | 2.8850 | 2.7798 | - |
15 Feb 2024 | 2.8750 | 2.8750 | 2.8750 | 2.8750 | 2.7702 | - |
14 Feb 2024 | 2.9175 | 2.9175 | 2.9175 | 2.9175 | 2.8111 | - |
13 Feb 2024 | 2.9425 | 2.9425 | 2.9425 | 2.9425 | 2.8352 | - |
12 Feb 2024 | 2.9425 | 2.9425 | 2.9425 | 2.9425 | 2.8352 | - |
09 Feb 2024 | 2.8550 | 2.8550 | 2.8550 | 2.8550 | 2.7509 | - |
08 Feb 2024 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | 2.7172 | - |
07 Feb 2024 | 2.7875 | 2.7875 | 2.7875 | 2.7875 | 2.6859 | - |
06 Feb 2024 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | 2.7172 | - |
05 Feb 2024 | 2.7725 | 2.7725 | 2.7725 | 2.7725 | 2.6714 | - |
02 Feb 2024 | 2.7525 | 2.7525 | 2.7525 | 2.7525 | 2.6521 | - |
01 Feb 2024 | 2.7825 | 2.7825 | 2.7825 | 2.7825 | 2.6810 | - |
31 Jan 2024 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | 2.7268 | - |
30 Jan 2024 | 2.8150 | 2.8150 | 2.8150 | 2.8150 | 2.7123 | - |
29 Jan 2024 | 2.8750 | 2.8750 | 2.8750 | 2.8750 | 2.7702 | - |
26 Jan 2024 | 2.8850 | 2.8850 | 2.8850 | 2.8850 | 2.7798 | - |
25 Jan 2024 | 2.8250 | 2.8250 | 2.8250 | 2.8250 | 2.7220 | - |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | 2.8050 | 2.8050 | 2.8050 | 2.8050 | 2.7027 | - |
19 Jan 2024 | 2.7925 | 2.7650 | 2.7650 | 2.7650 | 2.6642 | 10,775 |
18 Jan 2024 | 2.8050 | 2.8050 | 2.8050 | 2.8050 | 2.7027 | - |
17 Jan 2024 | 2.7875 | 2.7300 | 2.6900 | 2.7300 | 2.6304 | 3,548 |
16 Jan 2024 | 2.8250 | 2.8000 | 2.8000 | 2.8000 | 2.6979 | 4,000 |
15 Jan 2024 | 2.8250 | 2.8250 | 2.8250 | 2.8250 | 2.7220 | - |
12 Jan 2024 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | 2.7846 | - |
11 Jan 2024 | 2.9025 | 2.9050 | 2.9050 | 2.9050 | 2.7991 | 700 |
10 Jan 2024 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | 2.7846 | - |
09 Jan 2024 | 2.9025 | 2.8600 | 2.8600 | 2.8600 | 2.7557 | 2,000 |
08 Jan 2024 | 2.8850 | 2.8850 | 2.8850 | 2.8850 | 2.7798 | - |
05 Jan 2024 | 2.8350 | 2.8350 | 2.8350 | 2.8350 | 2.7316 | - |
04 Jan 2024 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.7461 | - |
03 Jan 2024 | 2.8350 | 2.8350 | 2.8350 | 2.8350 | 2.7316 | - |
02 Jan 2024 | 2.7775 | 2.8600 | 2.8100 | 2.8600 | 2.7557 | 4,000 |
29 Dec 2023 | 2.6200 | 2.7600 | 2.7600 | 2.7600 | 2.6594 | 489 |
28 Dec 2023 | 2.6150 | 2.6150 | 2.6150 | 2.6150 | 2.5196 | - |
27 Dec 2023 | 2.6050 | 2.6050 | 2.6050 | 2.6050 | 2.5100 | - |
22 Dec 2023 | 2.5475 | 2.5475 | 2.5475 | 2.5475 | 2.4546 | - |
21 Dec 2023 | 2.5775 | 2.5600 | 2.5600 | 2.5600 | 2.4666 | 1,820 |
20 Dec 2023 | 2.5575 | 2.5575 | 2.5575 | 2.5575 | 2.4642 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |