Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | 300 |
29 Apr 2024 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | 400 |
26 Apr 2024 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | - |
25 Apr 2024 | 2.5300 | 2.5400 | 2.5000 | 2.5400 | 2.5400 | 1,600 |
24 Apr 2024 | 2.5500 | 2.5800 | 2.5200 | 2.5400 | 2.5400 | 13,200 |
23 Apr 2024 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | 3,100 |
22 Apr 2024 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | 2,000 |
19 Apr 2024 | 2.5100 | 2.5300 | 2.5000 | 2.5000 | 2.5000 | 9,700 |
18 Apr 2024 | 2.4700 | 2.5200 | 2.4700 | 2.5000 | 2.5000 | 7,700 |
17 Apr 2024 | 2.4400 | 2.4700 | 2.4400 | 2.4700 | 2.4700 | 4,100 |
16 Apr 2024 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | 500 |
15 Apr 2024 | 2.4400 | 2.4600 | 2.4400 | 2.4400 | 2.4400 | 4,800 |
12 Apr 2024 | 2.4500 | 2.4500 | 2.4400 | 2.4400 | 2.4400 | 26,300 |
11 Apr 2024 | 2.4500 | 2.5000 | 2.4500 | 2.4800 | 2.4800 | 6,900 |
10 Apr 2024 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | - |
09 Apr 2024 | 2.5000 | 2.5000 | 2.4400 | 2.4400 | 2.4400 | 3,500 |
08 Apr 2024 | 2.4700 | 2.4900 | 2.4700 | 2.4800 | 2.4800 | 7,300 |
05 Apr 2024 | 2.4700 | 2.4800 | 2.4700 | 2.4800 | 2.4800 | 1,000 |
04 Apr 2024 | 2.4700 | 2.5500 | 2.4600 | 2.5000 | 2.5000 | 4,000 |
03 Apr 2024 | 2.4900 | 2.4900 | 2.4500 | 2.4500 | 2.4500 | 400 |
02 Apr 2024 | 2.5600 | 2.5600 | 2.4600 | 2.4600 | 2.4600 | 2,300 |
01 Apr 2024 | 2.4800 | 2.4800 | 2.4600 | 2.4600 | 2.4600 | 1,800 |
28 Mar 2024 | 2.4900 | 2.5000 | 2.4800 | 2.4900 | 2.4900 | 4,000 |
27 Mar 2024 | 2.4800 | 2.4900 | 2.4800 | 2.4800 | 2.4800 | 2,500 |
26 Mar 2024 | 2.4900 | 2.5100 | 2.4800 | 2.4800 | 2.4800 | 6,100 |
25 Mar 2024 | 2.4500 | 2.4700 | 2.4500 | 2.4600 | 2.4600 | 7,100 |
22 Mar 2024 | 2.4900 | 2.4900 | 2.4600 | 2.4600 | 2.4600 | 900 |
21 Mar 2024 | 2.4500 | 2.4900 | 2.4500 | 2.4700 | 2.4700 | 12,400 |
20 Mar 2024 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | 1,200 |
19 Mar 2024 | 2.4400 | 2.4500 | 2.4400 | 2.4500 | 2.4500 | 3,300 |
18 Mar 2024 | 2.4700 | 2.4700 | 2.4400 | 2.4400 | 2.4400 | 10,300 |
18 Mar 2024 | 0.03 Dividend | |||||
15 Mar 2024 | 2.4600 | 2.5000 | 2.4400 | 2.5000 | 2.4700 | 2,800 |
14 Mar 2024 | 2.5300 | 2.5300 | 2.4400 | 2.4400 | 2.4107 | 39,600 |
13 Mar 2024 | 2.4900 | 2.5600 | 2.4900 | 2.4900 | 2.4601 | 1,400 |
12 Mar 2024 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | 2.4799 | 500 |
11 Mar 2024 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | 2.4601 | 500 |
08 Mar 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.4700 | 200 |
07 Mar 2024 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | 2.4502 | 300 |
06 Mar 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.4700 | 200 |
05 Mar 2024 | 2.5000 | 2.5200 | 2.5000 | 2.5000 | 2.4700 | 8,200 |
04 Mar 2024 | 2.5900 | 2.5900 | 2.5000 | 2.5200 | 2.4898 | 6,400 |
01 Mar 2024 | 2.5200 | 2.5200 | 2.4800 | 2.5000 | 2.4700 | 2,500 |
29 Feb 2024 | 2.4800 | 2.5400 | 2.4800 | 2.5000 | 2.4700 | 7,400 |
28 Feb 2024 | 2.5400 | 2.5400 | 2.4700 | 2.4700 | 2.4404 | 500 |
27 Feb 2024 | 2.5100 | 2.5300 | 2.4900 | 2.4900 | 2.4601 | 3,000 |
26 Feb 2024 | 2.4800 | 2.5000 | 2.4800 | 2.5000 | 2.4700 | 5,300 |
23 Feb 2024 | 2.5500 | 2.5700 | 2.5400 | 2.5500 | 2.5194 | 12,800 |
22 Feb 2024 | 2.5500 | 2.5500 | 2.4700 | 2.4700 | 2.4404 | 6,700 |
21 Feb 2024 | 2.5000 | 2.5300 | 2.4700 | 2.5000 | 2.4700 | 2,800 |
20 Feb 2024 | 2.5100 | 2.5100 | 2.4900 | 2.5000 | 2.4700 | 3,800 |
16 Feb 2024 | 2.5400 | 2.5600 | 2.5100 | 2.5100 | 2.4799 | 3,100 |
15 Feb 2024 | 2.5900 | 2.5900 | 2.5000 | 2.5000 | 2.4700 | 3,500 |
14 Feb 2024 | 2.5800 | 2.5800 | 2.5600 | 2.5600 | 2.5293 | 1,600 |
13 Feb 2024 | 2.5900 | 2.5900 | 2.5500 | 2.5500 | 2.5194 | 3,100 |
12 Feb 2024 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | 2.5392 | 600 |
09 Feb 2024 | 2.5700 | 2.5700 | 2.5500 | 2.5600 | 2.5293 | 2,400 |
08 Feb 2024 | 2.5900 | 2.5900 | 2.5600 | 2.5600 | 2.5293 | 900 |
07 Feb 2024 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | 2.5787 | 300 |
06 Feb 2024 | 2.6500 | 2.6700 | 2.6000 | 2.6400 | 2.6083 | 1,700 |
05 Feb 2024 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7170 | - |
02 Feb 2024 | 2.7000 | 2.7500 | 2.6500 | 2.7500 | 2.7170 | 1,200 |
01 Feb 2024 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | 2.6380 | 400 |
31 Jan 2024 | 2.7600 | 2.7600 | 2.6500 | 2.7300 | 2.6972 | 3,800 |
30 Jan 2024 | 2.7300 | 2.7800 | 2.7300 | 2.7800 | 2.7466 | 1,500 |
29 Jan 2024 | 2.7000 | 2.7200 | 2.6400 | 2.6800 | 2.6478 | 1,500 |
26 Jan 2024 | 2.7000 | 2.7200 | 2.6700 | 2.7200 | 2.6874 | 4,700 |
25 Jan 2024 | 2.7800 | 2.8000 | 2.6800 | 2.7200 | 2.6874 | 8,800 |
24 Jan 2024 | 2.7600 | 2.7900 | 2.7600 | 2.7900 | 2.7565 | 2,400 |
23 Jan 2024 | 2.6800 | 2.7000 | 2.6500 | 2.6700 | 2.6380 | 700 |
22 Jan 2024 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | 2.6577 | 300 |
19 Jan 2024 | 2.7700 | 2.7700 | 2.6200 | 2.6200 | 2.5886 | 1,600 |
18 Jan 2024 | 2.7000 | 2.8100 | 2.6500 | 2.7200 | 2.6874 | 4,800 |
17 Jan 2024 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.6676 | 600 |
16 Jan 2024 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | 2.6478 | 500 |
12 Jan 2024 | 2.7500 | 2.7700 | 2.6700 | 2.7000 | 2.6676 | 3,100 |
11 Jan 2024 | 2.8400 | 2.8400 | 2.7000 | 2.7500 | 2.7170 | 6,800 |
10 Jan 2024 | 2.6700 | 2.8400 | 2.6700 | 2.7700 | 2.7368 | 11,700 |
09 Jan 2024 | 2.7500 | 2.7500 | 2.6800 | 2.7000 | 2.6676 | 4,500 |
08 Jan 2024 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | 2.6775 | - |
05 Jan 2024 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | 2.6775 | - |
04 Jan 2024 | 2.8400 | 2.8400 | 2.7100 | 2.7100 | 2.6775 | 600 |
03 Jan 2024 | 2.7200 | 2.8200 | 2.7200 | 2.8000 | 2.7664 | 22,800 |
02 Jan 2024 | 2.6700 | 2.6700 | 2.6500 | 2.6500 | 2.6182 | 5,000 |
29 Dec 2023 | 2.8000 | 2.8000 | 2.7500 | 2.8000 | 2.7664 | 7,700 |
28 Dec 2023 | 2.7400 | 2.7800 | 2.5900 | 2.7600 | 2.7269 | 19,500 |
27 Dec 2023 | 2.7400 | 2.7400 | 2.5600 | 2.6000 | 2.5688 | 4,600 |
26 Dec 2023 | 2.7500 | 2.7500 | 2.6600 | 2.7000 | 2.6676 | 25,300 |
22 Dec 2023 | 2.8600 | 2.8600 | 2.5300 | 2.7900 | 2.7565 | 10,000 |
21 Dec 2023 | 2.8200 | 2.8200 | 2.7800 | 2.7800 | 2.7466 | 1,200 |
20 Dec 2023 | 2.7800 | 2.8300 | 2.6200 | 2.7800 | 2.7466 | 53,400 |
19 Dec 2023 | 2.8000 | 2.8000 | 2.6100 | 2.6500 | 2.6182 | 20,700 |
18 Dec 2023 | 2.7300 | 2.8500 | 2.7000 | 2.7500 | 2.7170 | 9,800 |
18 Dec 2023 | 0.03 Dividend | |||||
15 Dec 2023 | 2.8400 | 2.8400 | 2.6600 | 2.7000 | 2.6380 | 2,200 |
14 Dec 2023 | 2.7900 | 2.8900 | 2.6600 | 2.6900 | 2.6282 | 2,800 |
13 Dec 2023 | 2.6100 | 2.9000 | 2.6100 | 2.6200 | 2.5598 | 1,900 |
12 Dec 2023 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | 2.4230 | 600 |
11 Dec 2023 | 2.6900 | 2.6900 | 2.4500 | 2.6700 | 2.6086 | 3,300 |
08 Dec 2023 | 2.4700 | 2.4700 | 2.4700 | 2.4700 | 2.4132 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |