Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jun 2024 | - | - | - | - | - | - |
25 Jun 2024 | - | - | - | - | - | - |
24 Jun 2024 | 3.0330 | 3.0330 | 3.0330 | 3.0330 | 3.0330 | - |
21 Jun 2024 | 3.0460 | 3.0460 | 3.0460 | 3.0460 | 3.0460 | - |
20 Jun 2024 | 3.0740 | 3.0740 | 3.0740 | 3.0740 | 3.0740 | - |
19 Jun 2024 | 3.0740 | 3.0740 | 3.0740 | 3.0740 | 3.0740 | - |
18 Jun 2024 | 3.0340 | 3.0340 | 3.0340 | 3.0340 | 3.0340 | - |
17 Jun 2024 | 3.0080 | 3.0080 | 3.0080 | 3.0080 | 3.0080 | - |
14 Jun 2024 | 3.0170 | 3.0170 | 3.0170 | 3.0170 | 3.0170 | - |
13 Jun 2024 | 3.0270 | 3.0270 | 3.0270 | 3.0270 | 3.0270 | - |
12 Jun 2024 | 3.0060 | 3.0060 | 3.0060 | 3.0060 | 3.0060 | - |
11 Jun 2024 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | - |
10 Jun 2024 | - | - | - | - | - | - |
07 Jun 2024 | 3.0170 | 3.0170 | 3.0170 | 3.0170 | 3.0170 | - |
06 Jun 2024 | 3.0260 | 3.0260 | 3.0260 | 3.0260 | 3.0260 | - |
05 Jun 2024 | 2.9970 | 2.9970 | 2.9970 | 2.9970 | 2.9970 | - |
04 Jun 2024 | 2.9850 | 2.9850 | 2.9850 | 2.9850 | 2.9850 | - |
04 Jun 2024 | 0.020747 Dividend | |||||
03 Jun 2024 | - | - | - | - | - | - |
31 May 2024 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | - |
30 May 2024 | 2.9710 | 2.9710 | 2.9710 | 2.9710 | 2.9710 | - |
29 May 2024 | 3.0010 | 3.0010 | 3.0010 | 3.0010 | 3.0010 | - |
28 May 2024 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | - |
27 May 2024 | - | - | - | - | - | - |
24 May 2024 | 3.0170 | 3.0170 | 3.0170 | 3.0170 | 3.0170 | - |
23 May 2024 | 3.0530 | 3.0530 | 3.0530 | 3.0530 | 3.0530 | - |
22 May 2024 | 3.0690 | 3.0690 | 3.0690 | 3.0690 | 3.0690 | - |
21 May 2024 | 3.0720 | 3.0720 | 3.0720 | 3.0720 | 3.0720 | - |
20 May 2024 | 3.1160 | 3.1160 | 3.1160 | 3.1160 | 3.1160 | - |
17 May 2024 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | - |
16 May 2024 | 3.1110 | 3.1110 | 3.1110 | 3.1110 | 3.1110 | - |
15 May 2024 | - | - | - | - | - | - |
14 May 2024 | 3.0590 | 3.0590 | 3.0590 | 3.0590 | 3.0590 | - |
13 May 2024 | 3.0620 | 3.0620 | 3.0620 | 3.0620 | 3.0620 | - |
10 May 2024 | 3.0340 | 3.0340 | 3.0340 | 3.0340 | 3.0340 | - |
09 May 2024 | 3.0120 | 3.0120 | 3.0120 | 3.0120 | 3.0120 | - |
08 May 2024 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | - |
07 May 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
06 May 2024 | - | - | - | - | - | - |
03 May 2024 | 2.9890 | 2.9890 | 2.9890 | 2.9890 | 2.9890 | - |
02 May 2024 | 2.9530 | 2.9530 | 2.9530 | 2.9530 | 2.9530 | - |
30 Apr 2024 | 2.9390 | 2.9390 | 2.9390 | 2.9390 | 2.9390 | - |
29 Apr 2024 | 2.9440 | 2.9440 | 2.9440 | 2.9440 | 2.9440 | - |
26 Apr 2024 | 2.9180 | 2.9180 | 2.9180 | 2.9180 | 2.9180 | - |
25 Apr 2024 | 2.8940 | 2.8940 | 2.8940 | 2.8940 | 2.8940 | - |
24 Apr 2024 | 2.9060 | 2.9060 | 2.9060 | 2.9060 | 2.9060 | - |
23 Apr 2024 | 2.8540 | 2.8540 | 2.8540 | 2.8540 | 2.8540 | - |
22 Apr 2024 | 2.8260 | 2.8260 | 2.8260 | 2.8260 | 2.8260 | - |
19 Apr 2024 | 2.7980 | 2.7980 | 2.7980 | 2.7980 | 2.7980 | - |
18 Apr 2024 | 2.8440 | 2.8440 | 2.8440 | 2.8440 | 2.8440 | - |
17 Apr 2024 | 2.8220 | 2.8220 | 2.8220 | 2.8220 | 2.8220 | - |
16 Apr 2024 | 2.8140 | 2.8140 | 2.8140 | 2.8140 | 2.8140 | - |
15 Apr 2024 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | - |
12 Apr 2024 | 2.9020 | 2.9020 | 2.9020 | 2.9020 | 2.9020 | - |
11 Apr 2024 | 2.9450 | 2.9450 | 2.9450 | 2.9450 | 2.9450 | - |
10 Apr 2024 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | - |
09 Apr 2024 | 2.9490 | 2.9490 | 2.9490 | 2.9490 | 2.9490 | - |
08 Apr 2024 | 2.9280 | 2.9280 | 2.9280 | 2.9280 | 2.9280 | - |
05 Apr 2024 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | - |
04 Apr 2024 | - | - | - | - | - | - |
03 Apr 2024 | 2.9260 | 2.9260 | 2.9260 | 2.9260 | 2.9260 | - |
02 Apr 2024 | 2.9440 | 2.9440 | 2.9440 | 2.9440 | 2.9440 | - |
28 Mar 2024 | 2.9150 | 2.9150 | 2.9150 | 2.9150 | 2.9150 | - |
27 Mar 2024 | 2.8990 | 2.8990 | 2.8990 | 2.8990 | 2.8990 | - |
26 Mar 2024 | 2.9050 | 2.9050 | 2.9050 | 2.9050 | 2.9050 | - |
25 Mar 2024 | 2.8980 | 2.8980 | 2.8980 | 2.8980 | 2.8980 | - |
22 Mar 2024 | 2.9010 | 2.9010 | 2.9010 | 2.9010 | 2.9010 | - |
21 Mar 2024 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | - |
20 Mar 2024 | 2.8910 | 2.8910 | 2.8910 | 2.8910 | 2.8910 | - |
19 Mar 2024 | 2.8790 | 2.8790 | 2.8790 | 2.8790 | 2.8790 | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 2.8930 | 2.8930 | 2.8930 | 2.8930 | 2.8930 | - |
14 Mar 2024 | 2.9260 | 2.9260 | 2.9260 | 2.9260 | 2.9260 | - |
13 Mar 2024 | 2.9350 | 2.9350 | 2.9350 | 2.9350 | 2.9350 | - |
12 Mar 2024 | 2.9310 | 2.9310 | 2.9310 | 2.9310 | 2.9310 | - |
11 Mar 2024 | 2.8960 | 2.8960 | 2.8960 | 2.8960 | 2.8960 | - |
08 Mar 2024 | 2.8990 | 2.8990 | 2.8990 | 2.8990 | 2.8990 | - |
07 Mar 2024 | 2.8660 | 2.8660 | 2.8660 | 2.8660 | 2.8660 | - |
06 Mar 2024 | 2.8490 | 2.8490 | 2.8490 | 2.8490 | 2.8490 | - |
05 Mar 2024 | 2.8260 | 2.8260 | 2.8260 | 2.8260 | 2.8260 | - |
04 Mar 2024 | 2.8520 | 2.8520 | 2.8520 | 2.8520 | 2.8520 | - |
01 Mar 2024 | 2.8290 | 2.8290 | 2.8290 | 2.8290 | 2.8290 | - |
01 Mar 2024 | 0.003201 Dividend | |||||
29 Feb 2024 | 2.8170 | 2.8170 | 2.8170 | 2.8170 | 2.8138 | - |
29 Feb 2024 | 0.003201 Dividend | |||||
28 Feb 2024 | 2.8140 | 2.8140 | 2.8140 | 2.8140 | 2.8076 | - |
27 Feb 2024 | 2.8320 | 2.8320 | 2.8320 | 2.8320 | 2.8256 | - |
26 Feb 2024 | 2.8260 | 2.8260 | 2.8260 | 2.8260 | 2.8196 | - |
23 Feb 2024 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2.8335 | - |
22 Feb 2024 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | 2.8236 | - |
21 Feb 2024 | 2.8080 | 2.8080 | 2.8080 | 2.8080 | 2.8016 | - |
20 Feb 2024 | 2.7990 | 2.7990 | 2.7990 | 2.7990 | 2.7926 | - |
19 Feb 2024 | 2.7950 | 2.7950 | 2.7950 | 2.7950 | 2.7886 | - |
16 Feb 2024 | 2.7930 | 2.7930 | 2.7930 | 2.7930 | 2.7867 | - |
15 Feb 2024 | 2.7580 | 2.7580 | 2.7580 | 2.7580 | 2.7517 | - |
14 Feb 2024 | 2.7340 | 2.7340 | 2.7340 | 2.7340 | 2.7278 | - |
13 Feb 2024 | - | - | - | - | - | - |
12 Feb 2024 | - | - | - | - | - | - |
09 Feb 2024 | 2.7440 | 2.7440 | 2.7440 | 2.7440 | 2.7378 | - |
08 Feb 2024 | 2.7510 | 2.7510 | 2.7510 | 2.7510 | 2.7447 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |