Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jun 2024 | 2.8160 | 2.8160 | 2.8160 | 2.8160 | 2.8160 | 525 |
25 Jun 2024 | 2.8370 | 2.8390 | 2.8370 | 2.8380 | 2.8380 | 525 |
24 Jun 2024 | 2.8780 | 2.9100 | 2.8780 | 2.9100 | 2.9100 | - |
21 Jun 2024 | 2.8570 | 2.8570 | 2.8570 | 2.8570 | 2.8570 | - |
20 Jun 2024 | 2.8030 | 2.8030 | 2.8030 | 2.8030 | 2.8030 | - |
19 Jun 2024 | 2.7370 | 2.7370 | 2.7370 | 2.7370 | 2.7370 | - |
18 Jun 2024 | 2.7150 | 2.7150 | 2.7150 | 2.7150 | 2.7150 | - |
17 Jun 2024 | 2.7550 | 2.7550 | 2.7550 | 2.7550 | 2.7550 | - |
14 Jun 2024 | 2.7790 | 2.7790 | 2.7790 | 2.7790 | 2.7790 | - |
13 Jun 2024 | 2.7770 | 2.7770 | 2.7770 | 2.7770 | 2.7770 | - |
12 Jun 2024 | 2.8290 | 2.8290 | 2.8090 | 2.8090 | 2.8090 | - |
11 Jun 2024 | 2.8170 | 2.8420 | 2.8170 | 2.8420 | 2.8420 | - |
11 Jun 2024 | 0.7982 Dividend | |||||
10 Jun 2024 | 2.8420 | 2.9530 | 2.8420 | 2.8420 | 2.0438 | 150 |
07 Jun 2024 | 2.7960 | 2.8420 | 2.7960 | 2.8420 | 2.0438 | - |
06 Jun 2024 | 2.8430 | 2.8430 | 2.8430 | 2.8430 | 2.0445 | - |
05 Jun 2024 | 2.8430 | 2.8430 | 2.8430 | 2.8430 | 2.0445 | - |
04 Jun 2024 | 2.8660 | 2.8660 | 2.8660 | 2.8660 | 2.0611 | - |
03 Jun 2024 | 2.9030 | 2.9030 | 2.9030 | 2.9030 | 2.0877 | - |
31 May 2024 | 2.9200 | 2.9200 | 2.8660 | 2.8660 | 2.0611 | - |
30 May 2024 | 2.9430 | 2.9430 | 2.9310 | 2.9310 | 2.1078 | - |
29 May 2024 | 3.0120 | 3.1620 | 3.0070 | 3.0070 | 2.1625 | 301 |
28 May 2024 | 3.0510 | 3.0580 | 3.0500 | 3.0500 | 2.1934 | - |
27 May 2024 | 3.0110 | 3.0110 | 3.0110 | 3.0110 | 2.1653 | - |
24 May 2024 | 2.9290 | 3.1010 | 2.9290 | 3.0970 | 2.2272 | 771 |
23 May 2024 | 2.9850 | 3.1350 | 2.9790 | 3.1350 | 2.2545 | 1,425 |
22 May 2024 | 3.0230 | 3.1600 | 3.0230 | 3.1600 | 2.2725 | 102 |
21 May 2024 | 3.0120 | 3.0120 | 3.0120 | 3.0120 | 2.1661 | - |
20 May 2024 | 3.0360 | 3.2370 | 3.0360 | 3.2370 | 2.3279 | 2,427 |
17 May 2024 | 3.0940 | 3.0940 | 3.0750 | 3.0750 | 2.2114 | - |
16 May 2024 | 2.9880 | 2.9880 | 2.9880 | 2.9880 | 2.1488 | - |
15 May 2024 | 3.3230 | 3.3230 | 3.3230 | 3.3230 | 2.3897 | - |
14 May 2024 | 3.4000 | 3.4880 | 3.3180 | 3.3180 | 2.3861 | 1,500 |
13 May 2024 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 2.3875 | - |
10 May 2024 | 3.3660 | 3.3750 | 3.3660 | 3.3750 | 2.4271 | - |
09 May 2024 | 3.3880 | 3.4150 | 3.3880 | 3.4110 | 2.4530 | - |
08 May 2024 | 3.3990 | 3.3990 | 3.3930 | 3.3950 | 2.4415 | - |
07 May 2024 | 3.3220 | 3.3600 | 3.3220 | 3.3240 | 2.3904 | 9,000 |
06 May 2024 | 3.2820 | 3.4080 | 3.2820 | 3.3080 | 2.3789 | 9,900 |
03 May 2024 | 3.2920 | 3.4160 | 3.2640 | 3.2640 | 2.3473 | 25 |
02 May 2024 | 3.2780 | 3.4700 | 3.2780 | 3.3010 | 2.3739 | 6,436 |
30 Apr 2024 | 3.2440 | 3.2440 | 3.2440 | 3.2440 | 2.3329 | - |
29 Apr 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 2.3013 | - |
26 Apr 2024 | 3.1910 | 3.1940 | 3.1910 | 3.1940 | 2.2969 | - |
25 Apr 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 2.3372 | - |
24 Apr 2024 | 3.2810 | 3.2810 | 3.2740 | 3.2740 | 2.3545 | - |
23 Apr 2024 | 3.3090 | 3.3090 | 3.2760 | 3.2790 | 2.3581 | - |
22 Apr 2024 | 3.2390 | 3.2490 | 3.2390 | 3.2480 | 2.3358 | - |
19 Apr 2024 | 3.1500 | 3.1520 | 3.1500 | 3.1520 | 2.2667 | - |
18 Apr 2024 | 3.1740 | 3.1880 | 3.1740 | 3.1880 | 2.2926 | - |
17 Apr 2024 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 2.2653 | - |
16 Apr 2024 | 3.3380 | 3.3380 | 3.2590 | 3.2590 | 2.3437 | - |
15 Apr 2024 | 3.4140 | 3.4140 | 3.3940 | 3.4020 | 2.4465 | - |
12 Apr 2024 | 3.3960 | 3.4170 | 3.3960 | 3.4170 | 2.4573 | - |
11 Apr 2024 | 3.3860 | 3.3860 | 3.3650 | 3.3680 | 2.4221 | - |
10 Apr 2024 | 3.3700 | 3.3800 | 3.3680 | 3.3800 | 2.4307 | - |
09 Apr 2024 | 3.4850 | 3.4850 | 3.4410 | 3.4410 | 2.4746 | - |
08 Apr 2024 | 3.3590 | 3.3590 | 3.3590 | 3.3590 | 2.4156 | - |
05 Apr 2024 | 3.3790 | 3.3790 | 3.3410 | 3.3410 | 2.4027 | - |
04 Apr 2024 | 3.3780 | 3.3780 | 3.3780 | 3.3780 | 2.4293 | - |
03 Apr 2024 | 3.4070 | 3.4130 | 3.3980 | 3.3980 | 2.4436 | - |
02 Apr 2024 | 3.3890 | 3.4000 | 3.3890 | 3.4000 | 2.4451 | - |
28 Mar 2024 | 3.4260 | 3.4260 | 3.4170 | 3.4170 | 2.4573 | - |
27 Mar 2024 | 3.4160 | 3.4260 | 3.4160 | 3.4260 | 2.4638 | - |
26 Mar 2024 | 3.5090 | 3.5090 | 3.4590 | 3.4670 | 2.4933 | - |
25 Mar 2024 | 3.3570 | 3.4990 | 3.3310 | 3.3310 | 2.3955 | 500 |
22 Mar 2024 | 3.3990 | 3.3990 | 3.2470 | 3.2790 | 2.3581 | 500 |
21 Mar 2024 | 3.5220 | 3.5220 | 3.5150 | 3.5180 | 2.5299 | - |
20 Mar 2024 | 3.6140 | 3.6280 | 3.6130 | 3.6240 | 2.6062 | - |
19 Mar 2024 | 3.4880 | 3.5100 | 3.4880 | 3.5100 | 2.5242 | - |
18 Mar 2024 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | 2.5386 | 4,000 |
15 Mar 2024 | 3.4310 | 3.4310 | 3.4310 | 3.4310 | 2.4674 | - |
14 Mar 2024 | 3.5250 | 3.5300 | 3.5140 | 3.5140 | 2.5271 | 13,800 |
13 Mar 2024 | 3.4300 | 3.4650 | 3.4300 | 3.4650 | 2.4918 | 610 |
12 Mar 2024 | 3.4210 | 3.4500 | 3.4210 | 3.4500 | 2.4810 | - |
11 Mar 2024 | 3.4610 | 3.4660 | 3.4570 | 3.4660 | 2.4925 | - |
08 Mar 2024 | 3.4290 | 3.5300 | 3.3700 | 3.3700 | 2.4235 | 12,850 |
07 Mar 2024 | 3.3690 | 3.4020 | 3.3650 | 3.3650 | 2.4199 | 1,300 |
06 Mar 2024 | 3.3510 | 3.3520 | 3.3470 | 3.3470 | 2.4070 | - |
05 Mar 2024 | 3.3550 | 3.3550 | 3.3420 | 3.3420 | 2.4034 | - |
04 Mar 2024 | 3.4640 | 3.4640 | 3.3800 | 3.3800 | 2.4307 | 1,200 |
01 Mar 2024 | 3.2980 | 3.2990 | 3.2870 | 3.2990 | 2.3724 | - |
29 Feb 2024 | 3.2000 | 3.2500 | 3.1500 | 3.2080 | 2.3070 | 2,676 |
28 Feb 2024 | 3.1450 | 3.1490 | 3.1200 | 3.1200 | 2.2437 | 759 |
27 Feb 2024 | 3.0210 | 3.1320 | 3.0210 | 3.0610 | 2.2013 | 2,700 |
26 Feb 2024 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 1.9417 | 2,000 |
23 Feb 2024 | 2.7940 | 2.7990 | 2.7880 | 2.7990 | 2.0129 | - |
22 Feb 2024 | 2.7560 | 2.8200 | 2.7400 | 2.8200 | 2.0280 | 2,510 |
21 Feb 2024 | 2.7510 | 2.7540 | 2.7510 | 2.7510 | 1.9784 | - |
20 Feb 2024 | 2.7730 | 2.7810 | 2.7670 | 2.7770 | 1.9971 | - |
19 Feb 2024 | 2.7700 | 2.8160 | 2.7700 | 2.8160 | 2.0251 | 2,000 |
16 Feb 2024 | 2.8870 | 2.8870 | 2.8840 | 2.8840 | 2.0740 | - |
15 Feb 2024 | 2.7780 | 2.7780 | 2.7630 | 2.7630 | 1.9870 | - |
14 Feb 2024 | 2.7560 | 2.8560 | 2.7560 | 2.7800 | 1.9992 | 4,087 |
13 Feb 2024 | 2.7150 | 2.7150 | 2.7150 | 2.7150 | 1.9525 | - |
12 Feb 2024 | 2.7150 | 2.7150 | 2.7150 | 2.7150 | 1.9525 | - |
09 Feb 2024 | 2.7190 | 2.7190 | 2.7000 | 2.7000 | 1.9417 | - |
08 Feb 2024 | 2.7240 | 2.7480 | 2.7240 | 2.7480 | 1.9762 | - |
07 Feb 2024 | 2.7640 | 2.7930 | 2.7410 | 2.7470 | 1.9755 | 120 |
06 Feb 2024 | 2.7770 | 2.7770 | 2.7200 | 2.7710 | 1.9927 | 2,595 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |