Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | - |
07 May 2024 | 2.3220 | 2.4060 | 2.3220 | 2.4020 | 2.4020 | 4,894 |
06 May 2024 | 2.3220 | 2.3220 | 2.3220 | 2.3220 | 2.3220 | - |
03 May 2024 | 2.3020 | 2.3260 | 2.3020 | 2.3260 | 2.3260 | 4,614 |
02 May 2024 | 2.2960 | 2.2960 | 2.2960 | 2.2960 | 2.2960 | - |
30 Apr 2024 | 2.3280 | 2.3940 | 2.3280 | 2.3940 | 2.3940 | 270 |
29 Apr 2024 | 2.3200 | 2.3480 | 2.3200 | 2.3480 | 2.3480 | 2,450 |
26 Apr 2024 | 2.3140 | 2.3600 | 2.3140 | 2.3600 | 2.3600 | 1,000 |
25 Apr 2024 | 2.2940 | 2.3600 | 2.2940 | 2.3600 | 2.3600 | 300 |
24 Apr 2024 | 2.3360 | 2.3360 | 2.3360 | 2.3360 | 2.3360 | - |
23 Apr 2024 | 2.3460 | 2.3460 | 2.3460 | 2.3460 | 2.3460 | - |
22 Apr 2024 | 2.3060 | 2.3060 | 2.3060 | 2.3060 | 2.3060 | - |
19 Apr 2024 | 2.2720 | 2.2720 | 2.2720 | 2.2720 | 2.2720 | - |
18 Apr 2024 | 2.2980 | 2.3600 | 2.2980 | 2.3600 | 2.3600 | 10,000 |
17 Apr 2024 | 2.2780 | 2.2780 | 2.2780 | 2.2780 | 2.2780 | - |
16 Apr 2024 | 2.3140 | 2.3140 | 2.3140 | 2.3140 | 2.3140 | - |
15 Apr 2024 | 2.3320 | 2.3320 | 2.3320 | 2.3320 | 2.3320 | - |
12 Apr 2024 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | 1,750 |
11 Apr 2024 | 2.4020 | 2.4020 | 2.4020 | 2.4020 | 2.4020 | - |
10 Apr 2024 | 2.4160 | 2.4160 | 2.4160 | 2.4160 | 2.4160 | - |
09 Apr 2024 | 2.4080 | 2.4640 | 2.4080 | 2.4080 | 2.4080 | 3,000 |
08 Apr 2024 | 2.4040 | 2.4660 | 2.4040 | 2.4660 | 2.4660 | 5,448 |
05 Apr 2024 | 2.4360 | 2.4760 | 2.4360 | 2.4760 | 2.4760 | 10,000 |
04 Apr 2024 | 2.4660 | 2.5400 | 2.4660 | 2.5400 | 2.5400 | 12,000 |
03 Apr 2024 | 2.4800 | 2.5100 | 2.4800 | 2.5100 | 2.5100 | 1,000 |
02 Apr 2024 | 2.5620 | 2.5620 | 2.5620 | 2.5620 | 2.5620 | - |
28 Mar 2024 | 2.5900 | 2.6200 | 2.5610 | 2.5610 | 2.5610 | 6,000 |
28 Mar 2024 | 0.132 Dividend | |||||
27 Mar 2024 | 2.7230 | 2.7230 | 2.7230 | 2.7230 | 2.5910 | - |
26 Mar 2024 | 2.7530 | 2.7530 | 2.7530 | 2.7530 | 2.6195 | - |
25 Mar 2024 | 2.7480 | 2.7480 | 2.7480 | 2.7480 | 2.6148 | - |
22 Mar 2024 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | 2.5596 | - |
21 Mar 2024 | 2.6830 | 2.6830 | 2.6830 | 2.6830 | 2.5529 | - |
20 Mar 2024 | 2.6710 | 2.6710 | 2.6710 | 2.6710 | 2.5415 | - |
19 Mar 2024 | 2.6750 | 2.6750 | 2.6750 | 2.6750 | 2.5453 | - |
18 Mar 2024 | 2.7000 | 2.7460 | 2.7000 | 2.7460 | 2.6129 | 16,000 |
15 Mar 2024 | 2.6970 | 2.6970 | 2.6970 | 2.6970 | 2.5663 | - |
14 Mar 2024 | 2.6870 | 2.7790 | 2.6870 | 2.7790 | 2.6443 | 12,200 |
13 Mar 2024 | 2.7080 | 2.7730 | 2.7080 | 2.7210 | 2.5891 | 28,800 |
12 Mar 2024 | 2.6880 | 2.7850 | 2.6880 | 2.7850 | 2.6500 | 20,200 |
11 Mar 2024 | 2.6810 | 2.7550 | 2.6810 | 2.7540 | 2.6205 | 11,490 |
08 Mar 2024 | 2.6930 | 2.6930 | 2.6930 | 2.6930 | 2.5625 | - |
07 Mar 2024 | 2.6550 | 2.6550 | 2.6550 | 2.6550 | 2.5263 | - |
06 Mar 2024 | 2.6470 | 2.7200 | 2.6470 | 2.7200 | 2.5881 | 6,000 |
05 Mar 2024 | 2.6400 | 2.6970 | 2.6400 | 2.6970 | 2.5663 | 1,520 |
04 Mar 2024 | 2.6290 | 2.6290 | 2.6290 | 2.6290 | 2.5016 | - |
01 Mar 2024 | 2.6310 | 2.6310 | 2.6310 | 2.6310 | 2.5035 | - |
29 Feb 2024 | 2.5860 | 2.6180 | 2.5860 | 2.6180 | 2.4911 | 2,083 |
28 Feb 2024 | 2.5660 | 2.5660 | 2.5660 | 2.5660 | 2.4416 | - |
27 Feb 2024 | 2.6090 | 2.6460 | 2.5650 | 2.5650 | 2.4407 | 400 |
26 Feb 2024 | 2.5970 | 2.6900 | 2.5970 | 2.6900 | 2.5596 | 278 |
23 Feb 2024 | 2.6450 | 2.6450 | 2.6450 | 2.6450 | 2.5168 | - |
22 Feb 2024 | 2.6270 | 2.6270 | 2.6270 | 2.6270 | 2.4997 | - |
21 Feb 2024 | 2.6080 | 2.6740 | 2.6080 | 2.6740 | 2.5444 | 20,000 |
20 Feb 2024 | 2.6170 | 2.6670 | 2.6170 | 2.6670 | 2.5377 | 41,587 |
19 Feb 2024 | 2.6010 | 2.6010 | 2.6010 | 2.6010 | 2.4749 | - |
16 Feb 2024 | 2.6110 | 2.6110 | 2.6110 | 2.6110 | 2.4844 | - |
15 Feb 2024 | 2.6380 | 2.6380 | 2.6000 | 2.6000 | 2.4740 | 1,580 |
14 Feb 2024 | 2.5310 | 2.5310 | 2.5310 | 2.5310 | 2.4083 | - |
13 Feb 2024 | 2.5660 | 2.5660 | 2.5660 | 2.5660 | 2.4416 | - |
12 Feb 2024 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | 2.4264 | - |
09 Feb 2024 | 2.5390 | 2.5710 | 2.5390 | 2.5710 | 2.4464 | 1,000 |
08 Feb 2024 | 2.5580 | 2.5580 | 2.5580 | 2.5580 | 2.4340 | - |
07 Feb 2024 | 2.5740 | 2.6240 | 2.5740 | 2.6240 | 2.4968 | 7,000 |
06 Feb 2024 | 2.5510 | 2.6350 | 2.5510 | 2.6350 | 2.5073 | 10,000 |
05 Feb 2024 | 2.5660 | 2.5660 | 2.5660 | 2.5660 | 2.4416 | - |
02 Feb 2024 | 2.5860 | 2.6020 | 2.5860 | 2.6020 | 2.4759 | 28,000 |
01 Feb 2024 | 2.5950 | 2.6590 | 2.5860 | 2.5860 | 2.4606 | 1,336 |
31 Jan 2024 | 2.6570 | 2.7000 | 2.6570 | 2.6960 | 2.5653 | 19,580 |
30 Jan 2024 | 2.6430 | 2.7090 | 2.6430 | 2.7090 | 2.5777 | 900 |
29 Jan 2024 | 2.6330 | 2.6520 | 2.6330 | 2.6520 | 2.5234 | 400 |
26 Jan 2024 | 2.6090 | 2.6800 | 2.6090 | 2.6800 | 2.5501 | 3,900 |
25 Jan 2024 | 2.5840 | 2.5840 | 2.5840 | 2.5840 | 2.4587 | - |
24 Jan 2024 | 2.6040 | 2.6730 | 2.6040 | 2.6730 | 2.5434 | 3,100 |
23 Jan 2024 | 2.6300 | 2.6710 | 2.5920 | 2.6710 | 2.5415 | 18,050 |
22 Jan 2024 | 2.6000 | 2.6350 | 2.6000 | 2.6350 | 2.5073 | 4,000 |
19 Jan 2024 | 2.5900 | 2.6040 | 2.5880 | 2.6040 | 2.4778 | 14,150 |
18 Jan 2024 | 2.5150 | 2.5950 | 2.5150 | 2.5950 | 2.4692 | 6,440 |
17 Jan 2024 | 2.5140 | 2.5140 | 2.5140 | 2.5140 | 2.3921 | - |
16 Jan 2024 | 2.5520 | 2.5520 | 2.5520 | 2.5520 | 2.4283 | - |
15 Jan 2024 | 2.5450 | 2.5450 | 2.5450 | 2.5450 | 2.4216 | - |
12 Jan 2024 | 2.5450 | 2.5450 | 2.5450 | 2.5450 | 2.4216 | - |
11 Jan 2024 | 2.6160 | 2.6160 | 2.6160 | 2.6160 | 2.4892 | - |
10 Jan 2024 | 2.5950 | 2.5950 | 2.5950 | 2.5950 | 2.4692 | - |
09 Jan 2024 | 2.6230 | 2.6230 | 2.6230 | 2.6230 | 2.4958 | - |
08 Jan 2024 | 2.5790 | 2.6670 | 2.5790 | 2.6670 | 2.5377 | 1,750 |
05 Jan 2024 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | 2.4454 | - |
04 Jan 2024 | 2.5450 | 2.5450 | 2.5450 | 2.5450 | 2.4216 | - |
03 Jan 2024 | 2.5490 | 2.5920 | 2.5490 | 2.5920 | 2.4664 | 200 |
02 Jan 2024 | 2.5740 | 2.5740 | 2.5740 | 2.5740 | 2.4492 | - |
29 Dec 2023 | 2.5750 | 2.5750 | 2.5750 | 2.5750 | 2.4502 | - |
28 Dec 2023 | 2.5790 | 2.5790 | 2.5790 | 2.5790 | 2.4540 | - |
27 Dec 2023 | 2.5580 | 2.5580 | 2.5580 | 2.5580 | 2.4340 | - |
22 Dec 2023 | 2.5350 | 2.5350 | 2.5350 | 2.5350 | 2.4121 | - |
21 Dec 2023 | 2.5320 | 2.5870 | 2.5320 | 2.5870 | 2.4616 | 250 |
20 Dec 2023 | 2.5230 | 2.5840 | 2.5230 | 2.5840 | 2.4587 | 500 |
19 Dec 2023 | 2.5150 | 2.5150 | 2.5150 | 2.5150 | 2.3931 | - |
18 Dec 2023 | 2.5160 | 2.5160 | 2.5160 | 2.5160 | 2.3940 | 140 |
15 Dec 2023 | 2.5300 | 2.5300 | 2.5250 | 2.5250 | 2.4026 | 2,217 |
14 Dec 2023 | 2.5230 | 2.5860 | 2.5230 | 2.5860 | 2.4606 | 40,120 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |