Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | - |
18 Apr 2024 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | - |
17 Apr 2024 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | - |
16 Apr 2024 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | - |
15 Apr 2024 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | - |
12 Apr 2024 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | 100 |
11 Apr 2024 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | - |
10 Apr 2024 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | 100 |
09 Apr 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | - |
08 Apr 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | - |
05 Apr 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | - |
04 Apr 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | - |
03 Apr 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | - |
02 Apr 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | - |
01 Apr 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | - |
28 Mar 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | - |
27 Mar 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 100 |
26 Mar 2024 | 2.9955 | 2.9955 | 2.9955 | 2.9955 | 2.9955 | - |
25 Mar 2024 | 2.9955 | 2.9955 | 2.9955 | 2.9955 | 2.9955 | - |
22 Mar 2024 | 2.9955 | 2.9955 | 2.9955 | 2.9955 | 2.9955 | 200 |
21 Mar 2024 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | - |
20 Mar 2024 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | - |
19 Mar 2024 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | - |
18 Mar 2024 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 100 |
15 Mar 2024 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | - |
14 Mar 2024 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | - |
13 Mar 2024 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | - |
12 Mar 2024 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | - |
11 Mar 2024 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | - |
08 Mar 2024 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | - |
07 Mar 2024 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | - |
06 Mar 2024 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | - |
05 Mar 2024 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | - |
04 Mar 2024 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | - |
01 Mar 2024 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | - |
29 Feb 2024 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | - |
28 Feb 2024 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | - |
27 Feb 2024 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | - |
26 Feb 2024 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | 100 |
23 Feb 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | - |
22 Feb 2024 | 3.1400 | 3.1400 | 3.1000 | 3.1000 | 3.1000 | 11,025 |
21 Feb 2024 | 3.1500 | 3.1500 | 3.1000 | 3.1000 | 3.1000 | 3,200 |
20 Feb 2024 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | - |
16 Feb 2024 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | - |
15 Feb 2024 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | - |
14 Feb 2024 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3,000 |
13 Feb 2024 | 4.8150 | 4.8150 | 4.8150 | 4.8150 | 4.8150 | - |
12 Feb 2024 | 4.8150 | 4.8150 | 4.8150 | 4.8150 | 4.8150 | - |
09 Feb 2024 | 4.8150 | 4.8150 | 4.8150 | 4.8150 | 4.8150 | - |
08 Feb 2024 | 4.8150 | 4.8150 | 4.8150 | 4.8150 | 4.8150 | - |
07 Feb 2024 | 4.8150 | 4.8150 | 4.8150 | 4.8150 | 4.8150 | - |
06 Feb 2024 | 4.8150 | 4.8150 | 4.8150 | 4.8150 | 4.8150 | 1,010 |
05 Feb 2024 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | - |
02 Feb 2024 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | - |
01 Feb 2024 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | - |
31 Jan 2024 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | - |
30 Jan 2024 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | - |
30 Jan 2024 | 0.05333 Dividend | |||||
29 Jan 2024 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 4.8267 | - |
26 Jan 2024 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 4.8267 | - |
25 Jan 2024 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 4.8267 | - |
24 Jan 2024 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 4.8267 | - |
23 Jan 2024 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 4.8267 | - |
22 Jan 2024 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 4.8267 | 100 |
19 Jan 2024 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 4.5992 | - |
18 Jan 2024 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 4.5992 | 1,000 |
17 Jan 2024 | 4.8200 | 4.8200 | 4.8123 | 4.8123 | 4.7597 | 2,000 |
16 Jan 2024 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 5.0937 | - |
12 Jan 2024 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 5.0937 | - |
11 Jan 2024 | 5.1800 | 5.1800 | 5.1500 | 5.1500 | 5.0937 | 200 |
10 Jan 2024 | 5.6900 | 5.6900 | 5.6900 | 5.6900 | 5.6278 | - |
09 Jan 2024 | 5.6900 | 5.6900 | 5.6900 | 5.6900 | 5.6278 | - |
08 Jan 2024 | 5.4700 | 5.6900 | 5.4700 | 5.6900 | 5.6278 | 200 |
05 Jan 2024 | 5.2600 | 5.2600 | 5.2600 | 5.2600 | 5.2025 | 100 |
04 Jan 2024 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 4.4014 | - |
03 Jan 2024 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 4.4014 | - |
02 Jan 2024 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 4.4014 | - |
29 Dec 2023 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 4.4014 | - |
28 Dec 2023 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 4.4014 | - |
28 Dec 2023 | 0.05333 Dividend | |||||
27 Dec 2023 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 4.3486 | - |
26 Dec 2023 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 4.3486 | - |
22 Dec 2023 | 4.4900 | 4.4900 | 4.4500 | 4.4500 | 4.3486 | 696 |
21 Dec 2023 | 5.9200 | 5.9200 | 5.9200 | 5.9200 | 5.7851 | - |
20 Dec 2023 | 5.9200 | 5.9200 | 5.9200 | 5.9200 | 5.7851 | - |
19 Dec 2023 | 5.9200 | 5.9200 | 5.9200 | 5.9200 | 5.7851 | - |
18 Dec 2023 | 5.9200 | 5.9200 | 5.9200 | 5.9200 | 5.7851 | - |
15 Dec 2023 | 5.9200 | 5.9200 | 5.9200 | 5.9200 | 5.7851 | - |
14 Dec 2023 | 5.9200 | 5.9200 | 5.9200 | 5.9200 | 5.7851 | - |
13 Dec 2023 | 5.9200 | 5.9200 | 5.9200 | 5.9200 | 5.7851 | - |
12 Dec 2023 | 5.9200 | 5.9200 | 5.9200 | 5.9200 | 5.7851 | - |
11 Dec 2023 | 5.9200 | 5.9200 | 5.9200 | 5.9200 | 5.7851 | - |
08 Dec 2023 | 5.9200 | 5.9200 | 5.9200 | 5.9200 | 5.7851 | - |
07 Dec 2023 | 5.9200 | 5.9200 | 5.9200 | 5.9200 | 5.7851 | - |
06 Dec 2023 | 5.9200 | 5.9200 | 5.9200 | 5.9200 | 5.7851 | - |
05 Dec 2023 | 5.9200 | 5.9200 | 5.9200 | 5.9200 | 5.7851 | - |
04 Dec 2023 | 5.9200 | 5.9200 | 5.9200 | 5.9200 | 5.7851 | - |
01 Dec 2023 | 5.9200 | 5.9200 | 5.9200 | 5.9200 | 5.7851 | - |
30 Nov 2023 | 5.9200 | 5.9200 | 5.9200 | 5.9200 | 5.7851 | - |
29 Nov 2023 | 5.9200 | 5.9200 | 5.9200 | 5.9200 | 5.7851 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |