Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 3.8350 | 3.8428 | 3.8301 | 3.8428 | 3.8428 | 3,198 |
01 May 2024 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | 1,000 |
30 Apr 2024 | 3.8100 | 3.8100 | 3.7400 | 3.7400 | 3.7400 | 1,500 |
29 Apr 2024 | 3.7400 | 3.8400 | 3.7400 | 3.8400 | 3.8400 | 2,100 |
26 Apr 2024 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 1,000 |
25 Apr 2024 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 500 |
24 Apr 2024 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | 1,800 |
23 Apr 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 500 |
22 Apr 2024 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 1,000 |
19 Apr 2024 | 3.7700 | 3.7700 | 3.6600 | 3.6600 | 3.6600 | 2,800 |
18 Apr 2024 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 10,600 |
17 Apr 2024 | 3.6300 | 3.6700 | 3.6300 | 3.6700 | 3.6700 | 6,800 |
16 Apr 2024 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | 2,100 |
15 Apr 2024 | 2.7600 | 3.5200 | 2.7600 | 3.4200 | 3.4200 | 16,100 |
12 Apr 2024 | 3.7000 | 3.7000 | 3.6300 | 3.6300 | 3.6300 | 8,000 |
11 Apr 2024 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | - |
10 Apr 2024 | 3.6400 | 3.6800 | 3.6400 | 3.6600 | 3.6600 | 8,200 |
09 Apr 2024 | 3.8000 | 3.8100 | 3.6900 | 3.6900 | 3.6900 | 3,100 |
09 Apr 2024 | 0.009 Dividend | |||||
08 Apr 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.7110 | 12,100 |
05 Apr 2024 | 3.5700 | 3.8000 | 3.5700 | 3.8000 | 3.7908 | 12,500 |
04 Apr 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.6910 | 900 |
03 Apr 2024 | 3.6400 | 3.7000 | 3.6300 | 3.7000 | 3.6910 | 24,500 |
02 Apr 2024 | 3.5800 | 3.7200 | 3.5400 | 3.5400 | 3.5314 | 16,200 |
01 Apr 2024 | 3.4200 | 3.5000 | 3.4200 | 3.5000 | 3.4915 | 39,900 |
28 Mar 2024 | 3.3300 | 3.4500 | 3.3300 | 3.4300 | 3.4217 | 59,200 |
27 Mar 2024 | 3.0400 | 3.3000 | 3.0400 | 3.3000 | 3.2920 | 55,100 |
26 Mar 2024 | 2.9900 | 3.0200 | 2.9900 | 3.0200 | 3.0127 | 1,500 |
25 Mar 2024 | 3.0200 | 3.0200 | 3.0000 | 3.0000 | 2.9927 | 200 |
22 Mar 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 2.9927 | 200 |
21 Mar 2024 | 3.0100 | 3.0300 | 2.9800 | 2.9800 | 2.9728 | 4,900 |
20 Mar 2024 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2.9828 | - |
19 Mar 2024 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2.9828 | 300 |
18 Mar 2024 | 3.0400 | 3.0400 | 2.9800 | 2.9800 | 2.9728 | 3,300 |
15 Mar 2024 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2.9828 | 1,900 |
14 Mar 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 2.9927 | 2,100 |
13 Mar 2024 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0027 | 400 |
12 Mar 2024 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 3.0227 | 1,300 |
11 Mar 2024 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 3.0227 | 1,000 |
08 Mar 2024 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 3.0526 | 400 |
07 Mar 2024 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.9728 | - |
07 Mar 2024 | 0.009 Dividend | |||||
06 Mar 2024 | 3.0000 | 3.0100 | 2.9800 | 2.9800 | 2.9638 | 4,400 |
05 Mar 2024 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2.9738 | - |
04 Mar 2024 | 3.0000 | 3.0000 | 2.9900 | 2.9900 | 2.9738 | 1,400 |
01 Mar 2024 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.9439 | - |
29 Feb 2024 | 3.0000 | 3.0200 | 2.9600 | 2.9600 | 2.9439 | 7,700 |
28 Feb 2024 | 2.9400 | 2.9400 | 2.9300 | 2.9300 | 2.9141 | 2,000 |
27 Feb 2024 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.9439 | 800 |
26 Feb 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 2.9837 | 1,000 |
23 Feb 2024 | 2.9300 | 3.0000 | 2.9300 | 3.0000 | 2.9837 | 800 |
22 Feb 2024 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.9439 | - |
21 Feb 2024 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.9439 | 600 |
20 Feb 2024 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2.9738 | 600 |
16 Feb 2024 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2.9738 | 500 |
15 Feb 2024 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.9638 | 1,500 |
14 Feb 2024 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 2.9936 | 1,600 |
13 Feb 2024 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | 2.8743 | 1,600 |
12 Feb 2024 | 3.0300 | 3.0300 | 2.9300 | 2.9300 | 2.9141 | 1,900 |
09 Feb 2024 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.9439 | - |
08 Feb 2024 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.9439 | 3,500 |
07 Feb 2024 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 2.9041 | - |
07 Feb 2024 | 0.009 Dividend | |||||
06 Feb 2024 | 3.0100 | 3.0100 | 2.9200 | 2.9200 | 2.8952 | 27,000 |
05 Feb 2024 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | 2.9448 | 3,300 |
02 Feb 2024 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | 2.9448 | 4,500 |
01 Feb 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 2.9943 | 1,700 |
31 Jan 2024 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 3.0043 | 300 |
30 Jan 2024 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | 2.9448 | 3,100 |
29 Jan 2024 | 3.0100 | 3.0100 | 2.9700 | 2.9700 | 2.9448 | 5,100 |
26 Jan 2024 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | 2.9448 | 400 |
25 Jan 2024 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | 2.9448 | 1,100 |
24 Jan 2024 | 2.9100 | 2.9700 | 2.9100 | 2.9700 | 2.9448 | 2,900 |
23 Jan 2024 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | 2.8853 | - |
22 Jan 2024 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | 2.8853 | 900 |
19 Jan 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 2.9745 | - |
18 Jan 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 2.9745 | 300 |
17 Jan 2024 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2.9646 | - |
16 Jan 2024 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2.9646 | - |
12 Jan 2024 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2.9646 | 5,700 |
11 Jan 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 2.9745 | 300 |
10 Jan 2024 | 2.9800 | 3.0000 | 2.9800 | 3.0000 | 2.9745 | 700 |
09 Jan 2024 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | 2.9150 | - |
08 Jan 2024 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | 2.9150 | - |
08 Jan 2024 | 0.009 Dividend | |||||
05 Jan 2024 | 3.3300 | 3.3300 | 2.9400 | 2.9400 | 2.9061 | 400 |
04 Jan 2024 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2.9555 | 3,000 |
03 Jan 2024 | 2.9600 | 3.0000 | 2.9000 | 3.0000 | 2.9654 | 2,900 |
02 Jan 2024 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | 2.8567 | 2,700 |
29 Dec 2023 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | 2.8567 | 3,000 |
28 Dec 2023 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | 2.9061 | 500 |
27 Dec 2023 | 2.8800 | 2.9100 | 2.8800 | 2.9100 | 2.8764 | 5,700 |
26 Dec 2023 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | 2.7776 | - |
22 Dec 2023 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | 2.7776 | 1,400 |
21 Dec 2023 | 2.8800 | 2.8800 | 2.8100 | 2.8100 | 2.7776 | 6,000 |
20 Dec 2023 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 2.8468 | 4,900 |
19 Dec 2023 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 2.8468 | 2,800 |
18 Dec 2023 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 2.8468 | - |
15 Dec 2023 | 2.9200 | 2.9200 | 2.8800 | 2.8800 | 2.8468 | 11,100 |
14 Dec 2023 | 2.9000 | 2.9300 | 2.9000 | 2.9200 | 2.8863 | 7,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |