Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 2.3810 | 2.3810 | 2.3810 | 2.3810 | 2.3810 | - |
02 May 2024 | 2.3010 | 2.3010 | 2.3010 | 2.3010 | 2.3010 | - |
30 Apr 2024 | 2.3860 | 2.3860 | 2.3860 | 2.3860 | 2.3860 | - |
29 Apr 2024 | 2.4270 | 2.4270 | 2.4270 | 2.4270 | 2.4270 | - |
26 Apr 2024 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | - |
25 Apr 2024 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | - |
24 Apr 2024 | 2.2450 | 2.2450 | 2.2450 | 2.2450 | 2.2450 | - |
23 Apr 2024 | 2.2240 | 2.2240 | 2.2240 | 2.2240 | 2.2240 | - |
22 Apr 2024 | 2.1870 | 2.1870 | 2.1870 | 2.1870 | 2.1870 | - |
19 Apr 2024 | 2.1380 | 2.1380 | 2.1380 | 2.1380 | 2.1380 | - |
18 Apr 2024 | 2.1420 | 2.1420 | 2.1420 | 2.1420 | 2.1420 | - |
17 Apr 2024 | 2.0870 | 2.0870 | 2.0870 | 2.0870 | 2.0870 | - |
16 Apr 2024 | 2.1220 | 2.1220 | 2.1220 | 2.1220 | 2.1220 | - |
15 Apr 2024 | 2.1310 | 2.1340 | 2.1310 | 2.1340 | 2.1340 | 1,569 |
12 Apr 2024 | 2.1680 | 2.1680 | 2.1680 | 2.1680 | 2.1680 | - |
11 Apr 2024 | 2.2240 | 2.2240 | 2.2240 | 2.2240 | 2.2240 | - |
10 Apr 2024 | 2.2440 | 2.2440 | 2.2440 | 2.2440 | 2.2440 | - |
09 Apr 2024 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | - |
08 Apr 2024 | 2.2230 | 2.2230 | 2.2230 | 2.2230 | 2.2230 | - |
05 Apr 2024 | 2.2360 | 2.2360 | 2.2360 | 2.2360 | 2.2360 | - |
04 Apr 2024 | 2.2050 | 2.2050 | 2.2050 | 2.2050 | 2.2050 | - |
03 Apr 2024 | 2.1550 | 2.1550 | 2.1550 | 2.1550 | 2.1550 | - |
02 Apr 2024 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | - |
28 Mar 2024 | 2.1510 | 2.1510 | 2.1510 | 2.1510 | 2.1510 | - |
27 Mar 2024 | 2.1335 | 2.1335 | 2.1335 | 2.1335 | 2.1335 | - |
26 Mar 2024 | 2.1390 | 2.1390 | 2.1390 | 2.1390 | 2.1390 | - |
25 Mar 2024 | 2.1415 | 2.1415 | 2.1415 | 2.1415 | 2.1415 | - |
22 Mar 2024 | 2.1075 | 2.1075 | 2.1075 | 2.1075 | 2.1075 | - |
21 Mar 2024 | 2.0890 | 2.0890 | 2.0890 | 2.0890 | 2.0890 | - |
20 Mar 2024 | 2.0450 | 2.0450 | 2.0450 | 2.0450 | 2.0450 | - |
19 Mar 2024 | 2.0840 | 2.0840 | 2.0840 | 2.0840 | 2.0840 | - |
18 Mar 2024 | 2.0880 | 2.0880 | 2.0880 | 2.0880 | 2.0880 | - |
15 Mar 2024 | 2.0380 | 2.0380 | 2.0380 | 2.0380 | 2.0380 | - |
14 Mar 2024 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | - |
13 Mar 2024 | 2.1050 | 2.1050 | 2.1050 | 2.1050 | 2.1050 | - |
12 Mar 2024 | 2.0640 | 2.0640 | 2.0640 | 2.0640 | 2.0640 | - |
11 Mar 2024 | 2.0305 | 2.0305 | 2.0305 | 2.0305 | 2.0305 | - |
08 Mar 2024 | 2.0515 | 2.0515 | 2.0515 | 2.0515 | 2.0515 | - |
07 Mar 2024 | 2.0205 | 2.0205 | 2.0205 | 2.0205 | 2.0205 | - |
06 Mar 2024 | 1.9850 | 1.9850 | 1.9850 | 1.9850 | 1.9850 | - |
05 Mar 2024 | 1.9712 | 1.9712 | 1.9712 | 1.9712 | 1.9712 | - |
04 Mar 2024 | 1.9850 | 1.9850 | 1.9850 | 1.9850 | 1.9850 | - |
01 Mar 2024 | 1.9404 | 1.9404 | 1.9404 | 1.9404 | 1.9404 | - |
29 Feb 2024 | 1.8928 | 1.8928 | 1.8928 | 1.8928 | 1.8928 | - |
29 Feb 2024 | 0.053 Dividend | |||||
28 Feb 2024 | 1.9464 | 1.9464 | 1.9464 | 1.9464 | 1.8934 | - |
27 Feb 2024 | 1.9148 | 1.9148 | 1.9148 | 1.9148 | 1.8627 | - |
26 Feb 2024 | 1.9472 | 1.9472 | 1.9472 | 1.9472 | 1.8942 | - |
23 Feb 2024 | 1.9346 | 1.9346 | 1.9346 | 1.9346 | 1.8819 | - |
22 Feb 2024 | 1.9496 | 1.9496 | 1.9496 | 1.9496 | 1.8965 | - |
21 Feb 2024 | 1.9210 | 1.9316 | 1.9210 | 1.9316 | 1.8790 | 3,000 |
20 Feb 2024 | 1.7646 | 1.8822 | 1.7646 | 1.8822 | 1.8309 | 3,000 |
19 Feb 2024 | 1.7302 | 1.7302 | 1.7302 | 1.7302 | 1.6831 | - |
16 Feb 2024 | 1.7094 | 1.7094 | 1.7094 | 1.7094 | 1.6629 | - |
15 Feb 2024 | 1.7058 | 1.7058 | 1.7058 | 1.7058 | 1.6594 | - |
14 Feb 2024 | 1.6594 | 1.6934 | 1.6594 | 1.6934 | 1.6473 | 12,000 |
13 Feb 2024 | 1.6936 | 1.6936 | 1.6936 | 1.6936 | 1.6475 | - |
12 Feb 2024 | 1.6892 | 1.6892 | 1.6892 | 1.6892 | 1.6432 | - |
09 Feb 2024 | 1.7008 | 1.7008 | 1.7008 | 1.7008 | 1.6545 | - |
08 Feb 2024 | 1.7016 | 1.7016 | 1.7016 | 1.7016 | 1.6553 | - |
07 Feb 2024 | 1.7234 | 1.7234 | 1.7234 | 1.7234 | 1.6765 | - |
06 Feb 2024 | 1.7248 | 1.7248 | 1.7248 | 1.7248 | 1.6778 | - |
05 Feb 2024 | 1.7626 | 1.7626 | 1.7626 | 1.7626 | 1.7146 | - |
02 Feb 2024 | 1.7534 | 1.7620 | 1.7534 | 1.7620 | 1.7140 | 350 |
01 Feb 2024 | 1.7374 | 1.7374 | 1.7374 | 1.7374 | 1.6901 | - |
31 Jan 2024 | 1.7712 | 1.7712 | 1.7712 | 1.7712 | 1.7230 | - |
30 Jan 2024 | 1.7578 | 1.7578 | 1.7578 | 1.7578 | 1.7099 | - |
29 Jan 2024 | 1.7568 | 1.7568 | 1.7568 | 1.7568 | 1.7090 | - |
26 Jan 2024 | 1.7376 | 1.7376 | 1.7376 | 1.7376 | 1.6903 | - |
25 Jan 2024 | 1.7378 | 1.7378 | 1.7378 | 1.7378 | 1.6905 | - |
24 Jan 2024 | 1.7210 | 1.7210 | 1.7210 | 1.7210 | 1.6741 | - |
23 Jan 2024 | 1.7254 | 1.7254 | 1.7254 | 1.7254 | 1.6784 | - |
22 Jan 2024 | 1.6726 | 1.6726 | 1.6726 | 1.6726 | 1.6271 | - |
19 Jan 2024 | 1.6558 | 1.6558 | 1.6558 | 1.6558 | 1.6107 | - |
18 Jan 2024 | 1.6542 | 1.6542 | 1.6542 | 1.6542 | 1.6092 | - |
17 Jan 2024 | 1.6530 | 1.6530 | 1.6530 | 1.6530 | 1.6080 | - |
16 Jan 2024 | 1.6916 | 1.6916 | 1.6916 | 1.6916 | 1.6455 | - |
15 Jan 2024 | 1.7232 | 1.7232 | 1.7232 | 1.7232 | 1.6763 | - |
12 Jan 2024 | 1.7232 | 1.7232 | 1.7232 | 1.7232 | 1.6763 | - |
11 Jan 2024 | 1.8132 | 1.8132 | 1.8132 | 1.8132 | 1.7638 | - |
10 Jan 2024 | 1.8102 | 1.8102 | 1.8102 | 1.8102 | 1.7609 | - |
09 Jan 2024 | 1.8384 | 1.8384 | 1.8384 | 1.8384 | 1.7883 | - |
08 Jan 2024 | 1.8168 | 1.8168 | 1.8168 | 1.8168 | 1.7673 | - |
05 Jan 2024 | 1.7970 | 1.7970 | 1.7970 | 1.7970 | 1.7481 | - |
04 Jan 2024 | 1.8062 | 1.8062 | 1.8062 | 1.8062 | 1.7570 | - |
03 Jan 2024 | 1.7884 | 1.7884 | 1.7884 | 1.7884 | 1.7397 | - |
02 Jan 2024 | 1.7168 | 1.7168 | 1.7168 | 1.7168 | 1.6701 | - |
29 Dec 2023 | 1.7740 | 1.7756 | 1.7740 | 1.7756 | 1.7273 | - |
28 Dec 2023 | 1.7878 | 1.7878 | 1.7878 | 1.7878 | 1.7391 | - |
27 Dec 2023 | 1.7698 | 1.7698 | 1.7698 | 1.7698 | 1.7216 | - |
22 Dec 2023 | 1.7350 | 1.7350 | 1.7350 | 1.7350 | 1.6878 | - |
21 Dec 2023 | 1.7492 | 1.7492 | 1.7492 | 1.7492 | 1.7016 | - |
20 Dec 2023 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.6829 | - |
19 Dec 2023 | 1.7040 | 1.7040 | 1.7040 | 1.7040 | 1.6576 | - |
18 Dec 2023 | 1.7106 | 1.7106 | 1.7106 | 1.7106 | 1.6640 | - |
15 Dec 2023 | 1.7432 | 1.7432 | 1.7432 | 1.7432 | 1.6957 | - |
14 Dec 2023 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.6537 | - |
13 Dec 2023 | 1.6614 | 1.6614 | 1.6614 | 1.6614 | 1.6162 | - |
12 Dec 2023 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6440 | - |
11 Dec 2023 | 1.6824 | 1.6824 | 1.6824 | 1.6824 | 1.6366 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |