Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | - |
09 May 2024 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | - |
08 May 2024 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | - |
07 May 2024 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | - |
06 May 2024 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | - |
03 May 2024 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | - |
02 May 2024 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | - |
30 Apr 2024 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | - |
29 Apr 2024 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | - |
26 Apr 2024 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | - |
25 Apr 2024 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | - |
24 Apr 2024 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | - |
23 Apr 2024 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | - |
22 Apr 2024 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | - |
19 Apr 2024 | 2.6600 | 2.6800 | 2.6600 | 2.6800 | 2.6800 | 900 |
18 Apr 2024 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | - |
18 Apr 2024 | 0.044 Dividend | |||||
17 Apr 2024 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.7560 | - |
16 Apr 2024 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2.7954 | - |
15 Apr 2024 | 2.9600 | 3.0000 | 2.9600 | 3.0000 | 2.9529 | 300 |
12 Apr 2024 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.9135 | - |
11 Apr 2024 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | 2.8938 | - |
10 Apr 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 2.9529 | - |
09 Apr 2024 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.9332 | - |
08 Apr 2024 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 2.8347 | - |
05 Apr 2024 | 2.8600 | 2.8600 | 2.8000 | 2.8000 | 2.7560 | 500 |
04 Apr 2024 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 2.8347 | - |
03 Apr 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.8544 | - |
02 Apr 2024 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 3.0119 | - |
28 Mar 2024 | 3.0340 | 3.0340 | 3.0340 | 3.0340 | 2.9863 | - |
27 Mar 2024 | 3.0180 | 3.0180 | 3.0180 | 3.0180 | 2.9706 | - |
26 Mar 2024 | 3.0120 | 3.0120 | 3.0120 | 3.0120 | 2.9647 | - |
25 Mar 2024 | 3.0900 | 3.1300 | 3.0900 | 3.1300 | 3.0808 | 1,000 |
22 Mar 2024 | 3.1280 | 3.1280 | 3.1280 | 3.1280 | 3.0788 | - |
21 Mar 2024 | 3.0860 | 3.0860 | 3.0860 | 3.0860 | 3.0375 | - |
20 Mar 2024 | 3.1340 | 3.1340 | 3.1340 | 3.1340 | 3.0848 | - |
19 Mar 2024 | 3.1020 | 3.1020 | 3.1020 | 3.1020 | 3.0533 | - |
18 Mar 2024 | 3.0460 | 3.0460 | 3.0460 | 3.0460 | 2.9981 | - |
15 Mar 2024 | 2.9980 | 2.9980 | 2.9980 | 2.9980 | 2.9509 | - |
14 Mar 2024 | 2.9320 | 2.9320 | 2.9320 | 2.9320 | 2.8859 | - |
13 Mar 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0316 | - |
12 Mar 2024 | 3.0140 | 3.0140 | 3.0140 | 3.0140 | 2.9666 | - |
11 Mar 2024 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 3.0119 | - |
08 Mar 2024 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 2.9824 | - |
07 Mar 2024 | 3.0060 | 3.0060 | 3.0060 | 3.0060 | 2.9588 | - |
06 Mar 2024 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 2.9824 | - |
05 Mar 2024 | 2.9720 | 2.9720 | 2.9720 | 2.9720 | 2.9253 | - |
04 Mar 2024 | 3.1140 | 3.1140 | 3.1140 | 3.1140 | 3.0651 | - |
01 Mar 2024 | 3.0360 | 3.0360 | 3.0360 | 3.0360 | 2.9883 | - |
29 Feb 2024 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 2.9627 | - |
28 Feb 2024 | 2.9740 | 2.9740 | 2.9740 | 2.9740 | 2.9273 | - |
27 Feb 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.0513 | - |
26 Feb 2024 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 3.0611 | - |
23 Feb 2024 | 3.1560 | 3.1560 | 3.1560 | 3.1560 | 3.1064 | - |
22 Feb 2024 | 3.2840 | 3.2840 | 3.2840 | 3.2840 | 3.2324 | - |
21 Feb 2024 | 3.2320 | 3.2320 | 3.2320 | 3.2320 | 3.1812 | - |
20 Feb 2024 | 3.1980 | 3.1980 | 3.1980 | 3.1980 | 3.1477 | - |
19 Feb 2024 | 3.2060 | 3.2060 | 3.2060 | 3.2060 | 3.1556 | - |
16 Feb 2024 | 3.1820 | 3.1820 | 3.1820 | 3.1820 | 3.1320 | - |
15 Feb 2024 | 3.0340 | 3.0340 | 3.0340 | 3.0340 | 2.9863 | - |
14 Feb 2024 | 3.0740 | 3.0740 | 3.0740 | 3.0740 | 3.0257 | - |
13 Feb 2024 | 3.1680 | 3.1680 | 3.1680 | 3.1680 | 3.1182 | - |
12 Feb 2024 | 3.0840 | 3.0840 | 3.0840 | 3.0840 | 3.0355 | - |
09 Feb 2024 | 3.0660 | 3.0660 | 3.0660 | 3.0660 | 3.0178 | - |
08 Feb 2024 | 3.0580 | 3.0580 | 3.0580 | 3.0580 | 3.0099 | - |
07 Feb 2024 | 3.0480 | 3.0480 | 3.0480 | 3.0480 | 3.0001 | - |
06 Feb 2024 | 3.0120 | 3.0120 | 3.0120 | 3.0120 | 2.9647 | - |
05 Feb 2024 | 3.1080 | 3.1080 | 3.1080 | 3.1080 | 3.0592 | - |
02 Feb 2024 | 3.0920 | 3.0920 | 3.0920 | 3.0920 | 3.0434 | - |
01 Feb 2024 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 2.9922 | - |
31 Jan 2024 | 3.1120 | 3.1120 | 3.1120 | 3.1120 | 3.0631 | - |
30 Jan 2024 | 3.1720 | 3.1720 | 3.1720 | 3.1720 | 3.1222 | - |
29 Jan 2024 | 3.2220 | 3.2220 | 3.2220 | 3.2220 | 3.1714 | - |
26 Jan 2024 | 3.1740 | 3.1740 | 3.1740 | 3.1740 | 3.1241 | - |
25 Jan 2024 | 3.1440 | 3.2800 | 3.1440 | 3.2800 | 3.2285 | 1,041 |
24 Jan 2024 | 3.1880 | 3.1880 | 3.1880 | 3.1880 | 3.1379 | - |
23 Jan 2024 | 3.1540 | 3.1540 | 3.1540 | 3.1540 | 3.1044 | - |
22 Jan 2024 | 2.9740 | 2.9740 | 2.9740 | 2.9740 | 2.9273 | - |
19 Jan 2024 | 3.0940 | 3.0940 | 3.0940 | 3.0940 | 3.0454 | - |
18 Jan 2024 | 3.0620 | 3.0620 | 3.0620 | 3.0620 | 3.0139 | - |
17 Jan 2024 | 2.9560 | 2.9560 | 2.9560 | 2.9560 | 2.9095 | - |
16 Jan 2024 | 3.0680 | 3.0680 | 3.0680 | 3.0680 | 3.0198 | - |
15 Jan 2024 | 3.0660 | 3.0660 | 3.0660 | 3.0660 | 3.0178 | - |
12 Jan 2024 | 3.0660 | 3.0660 | 3.0660 | 3.0660 | 3.0178 | - |
11 Jan 2024 | 3.0140 | 3.0140 | 3.0140 | 3.0140 | 2.9666 | - |
10 Jan 2024 | 2.9600 | 3.0660 | 2.9600 | 3.0660 | 3.0178 | 186 |
09 Jan 2024 | 3.0040 | 3.0040 | 3.0040 | 3.0040 | 2.9568 | - |
08 Jan 2024 | 3.0580 | 3.0580 | 3.0580 | 3.0580 | 3.0099 | - |
05 Jan 2024 | 3.0620 | 3.0620 | 3.0620 | 3.0620 | 3.0139 | - |
04 Jan 2024 | 3.0380 | 3.0380 | 3.0380 | 3.0380 | 2.9903 | - |
03 Jan 2024 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 3.0611 | - |
02 Jan 2024 | 3.2100 | 3.2200 | 3.2100 | 3.2200 | 3.1694 | 217 |
29 Dec 2023 | 3.2720 | 3.3540 | 3.2720 | 3.3540 | 3.3013 | 4 |
28 Dec 2023 | 3.3240 | 3.3240 | 3.3240 | 3.3240 | 3.2718 | - |
27 Dec 2023 | 3.2920 | 3.2920 | 3.2920 | 3.2920 | 3.2403 | - |
22 Dec 2023 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.1891 | - |
21 Dec 2023 | 3.2460 | 3.3480 | 3.2460 | 3.3480 | 3.2954 | 52 |
20 Dec 2023 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | 3.1792 | - |
19 Dec 2023 | 3.2520 | 3.2520 | 3.2520 | 3.2520 | 3.2009 | - |
18 Dec 2023 | 3.2020 | 3.2900 | 3.2020 | 3.2900 | 3.2383 | 566 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |