Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jan 2023 | 3.3726 | 3.3726 | 3.3726 | 3.3726 | 3.3726 | 300 |
26 Jan 2023 | 3.3225 | 3.3225 | 3.3225 | 3.3225 | 3.3225 | 310 |
25 Jan 2023 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | - |
24 Jan 2023 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | - |
23 Jan 2023 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | - |
20 Jan 2023 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | - |
19 Jan 2023 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | - |
18 Jan 2023 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | - |
17 Jan 2023 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | - |
13 Jan 2023 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 15,000 |
12 Jan 2023 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | 19,800 |
11 Jan 2023 | 3.0075 | 3.0075 | 3.0075 | 3.0075 | 3.0075 | 300 |
10 Jan 2023 | 3.0641 | 3.0641 | 3.0641 | 3.0641 | 3.0641 | - |
09 Jan 2023 | 3.0641 | 3.0641 | 3.0641 | 3.0641 | 3.0641 | - |
06 Jan 2023 | 3.0641 | 3.0641 | 3.0641 | 3.0641 | 3.0641 | - |
05 Jan 2023 | 3.0641 | 3.0641 | 3.0641 | 3.0641 | 3.0641 | - |
04 Jan 2023 | 3.0500 | 3.0641 | 3.0500 | 3.0641 | 3.0641 | 1,800 |
03 Jan 2023 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | - |
30 Dec 2022 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | - |
29 Dec 2022 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | - |
29 Dec 2022 | 0.033333 Dividend | |||||
28 Dec 2022 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 2.9767 | - |
27 Dec 2022 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 2.9767 | - |
23 Dec 2022 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 2.9767 | - |
22 Dec 2022 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 2.9767 | - |
21 Dec 2022 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 2.9767 | - |
20 Dec 2022 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 2.9767 | - |
19 Dec 2022 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 2.9767 | - |
16 Dec 2022 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 2.9767 | - |
15 Dec 2022 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 2.9767 | - |
14 Dec 2022 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 2.9767 | - |
13 Dec 2022 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 2.9767 | 521 |
12 Dec 2022 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | 3.0360 | - |
09 Dec 2022 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | 3.0360 | - |
08 Dec 2022 | 3.1020 | 3.1020 | 3.0600 | 3.0700 | 3.0360 | 38,000 |
07 Dec 2022 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 3.0063 | - |
06 Dec 2022 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 3.0063 | - |
05 Dec 2022 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 3.0063 | - |
02 Dec 2022 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 3.0063 | - |
01 Dec 2022 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 3.0063 | - |
30 Nov 2022 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 3.0063 | - |
29 Nov 2022 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 3.0063 | - |
29 Nov 2022 | 0.03333 Dividend | |||||
28 Nov 2022 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 2.9734 | - |
25 Nov 2022 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 2.9734 | - |
23 Nov 2022 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 2.9734 | - |
22 Nov 2022 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 2.9734 | - |
21 Nov 2022 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 2.9734 | - |
18 Nov 2022 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 2.9734 | 2,643 |
17 Nov 2022 | 2.9977 | 2.9977 | 2.9977 | 2.9977 | 2.9320 | - |
16 Nov 2022 | 2.9977 | 2.9977 | 2.9977 | 2.9977 | 2.9320 | - |
15 Nov 2022 | 2.9977 | 2.9977 | 2.9977 | 2.9977 | 2.9320 | - |
14 Nov 2022 | 2.9977 | 2.9977 | 2.9977 | 2.9977 | 2.9320 | - |
11 Nov 2022 | 2.9977 | 2.9977 | 2.9977 | 2.9977 | 2.9320 | - |
10 Nov 2022 | 2.9977 | 2.9977 | 2.9977 | 2.9977 | 2.9320 | - |
09 Nov 2022 | 2.9977 | 2.9977 | 2.9977 | 2.9977 | 2.9320 | - |
08 Nov 2022 | 2.9977 | 2.9977 | 2.9977 | 2.9977 | 2.9320 | - |
07 Nov 2022 | 2.9977 | 2.9977 | 2.9977 | 2.9977 | 2.9320 | - |
04 Nov 2022 | 2.9977 | 2.9977 | 2.9977 | 2.9977 | 2.9320 | - |
03 Nov 2022 | 2.9977 | 2.9977 | 2.9977 | 2.9977 | 2.9320 | - |
02 Nov 2022 | 2.9977 | 2.9977 | 2.9977 | 2.9977 | 2.9320 | - |
01 Nov 2022 | 2.9977 | 2.9977 | 2.9977 | 2.9977 | 2.9320 | - |
31 Oct 2022 | 2.9977 | 2.9977 | 2.9977 | 2.9977 | 2.9320 | - |
28 Oct 2022 | 2.9977 | 2.9977 | 2.9977 | 2.9977 | 2.9320 | - |
28 Oct 2022 | 0.03333 Dividend | |||||
27 Oct 2022 | 2.9977 | 2.9977 | 2.9977 | 2.9977 | 2.8994 | - |
26 Oct 2022 | 2.9977 | 2.9977 | 2.9977 | 2.9977 | 2.8994 | - |
25 Oct 2022 | 2.9977 | 2.9977 | 2.9977 | 2.9977 | 2.8994 | - |
24 Oct 2022 | 2.9977 | 2.9977 | 2.9977 | 2.9977 | 2.8994 | - |
21 Oct 2022 | 2.9977 | 2.9977 | 2.9977 | 2.9977 | 2.8994 | - |
20 Oct 2022 | 2.9977 | 2.9977 | 2.9977 | 2.9977 | 2.8994 | 1,000 |
19 Oct 2022 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.4820 | - |
18 Oct 2022 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.4820 | - |
17 Oct 2022 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.4820 | - |
14 Oct 2022 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.4820 | - |
13 Oct 2022 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.4820 | - |
12 Oct 2022 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.4820 | - |
11 Oct 2022 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.4820 | - |
10 Oct 2022 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.4820 | - |
07 Oct 2022 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.4820 | - |
06 Oct 2022 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.4820 | - |
05 Oct 2022 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.4820 | - |
04 Oct 2022 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.4820 | - |
03 Oct 2022 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.4820 | - |
30 Sept 2022 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.4820 | - |
29 Sept 2022 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.4820 | - |
29 Sept 2022 | 0.03333 Dividend | |||||
28 Sept 2022 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.4497 | - |
27 Sept 2022 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.4497 | - |
26 Sept 2022 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.4497 | - |
23 Sept 2022 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.4497 | - |
22 Sept 2022 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.4497 | - |
21 Sept 2022 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.4497 | - |
20 Sept 2022 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.4497 | - |
19 Sept 2022 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.4497 | - |
16 Sept 2022 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.4497 | - |
15 Sept 2022 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.4497 | - |
14 Sept 2022 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.4497 | - |
13 Sept 2022 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.4497 | - |
12 Sept 2022 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.4497 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |