Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jun 2024 | 2.5620 | 2.5620 | 2.5620 | 2.5620 | 2.5620 | 7,500 |
25 Jun 2024 | 2.5260 | 2.5260 | 2.5260 | 2.5260 | 2.5260 | - |
24 Jun 2024 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | - |
21 Jun 2024 | 2.6140 | 2.6140 | 2.6140 | 2.6140 | 2.6140 | - |
20 Jun 2024 | 2.5580 | 2.5580 | 2.5580 | 2.5580 | 2.5580 | - |
19 Jun 2024 | 2.5540 | 2.5540 | 2.5540 | 2.5540 | 2.5540 | - |
18 Jun 2024 | 2.5840 | 2.5840 | 2.5840 | 2.5840 | 2.5840 | - |
17 Jun 2024 | 2.5980 | 2.5980 | 2.5980 | 2.5980 | 2.5980 | - |
14 Jun 2024 | 2.6280 | 2.6280 | 2.6280 | 2.6280 | 2.6280 | - |
13 Jun 2024 | 2.6300 | 2.6960 | 2.6300 | 2.6960 | 2.6960 | 68 |
12 Jun 2024 | 2.6020 | 2.6020 | 2.6020 | 2.6020 | 2.6020 | - |
12 Jun 2024 | 0.075 Dividend | |||||
11 Jun 2024 | 2.7180 | 2.7180 | 2.7180 | 2.7180 | 2.6430 | - |
10 Jun 2024 | 2.7120 | 2.7120 | 2.7120 | 2.7120 | 2.6372 | - |
07 Jun 2024 | 2.6880 | 2.6880 | 2.6880 | 2.6880 | 2.6138 | - |
06 Jun 2024 | 2.7060 | 2.7060 | 2.7060 | 2.7060 | 2.6313 | - |
05 Jun 2024 | 2.6920 | 2.6920 | 2.6920 | 2.6920 | 2.6177 | - |
04 Jun 2024 | 2.7580 | 2.7580 | 2.7580 | 2.7580 | 2.6819 | - |
03 Jun 2024 | 2.6920 | 2.8640 | 2.6920 | 2.8640 | 2.7850 | 7,500 |
31 May 2024 | 2.6820 | 2.6820 | 2.6820 | 2.6820 | 2.6080 | - |
30 May 2024 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | 2.6352 | - |
29 May 2024 | 2.7260 | 2.8080 | 2.7260 | 2.8060 | 2.7286 | 592 |
28 May 2024 | 2.8280 | 2.8280 | 2.8280 | 2.8280 | 2.7500 | - |
27 May 2024 | 2.8320 | 2.8320 | 2.8320 | 2.8320 | 2.7539 | - |
24 May 2024 | 2.8180 | 2.8180 | 2.8180 | 2.8180 | 2.7402 | - |
23 May 2024 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.7714 | - |
22 May 2024 | 2.8760 | 2.8760 | 2.8760 | 2.8760 | 2.7966 | - |
21 May 2024 | 2.8660 | 2.9560 | 2.8660 | 2.9560 | 2.8744 | 775 |
20 May 2024 | 2.8260 | 2.8700 | 2.8260 | 2.8700 | 2.7908 | - |
17 May 2024 | 2.8380 | 2.8380 | 2.8380 | 2.8380 | 2.7597 | - |
16 May 2024 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | 2.7130 | - |
15 May 2024 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | 2.7519 | - |
14 May 2024 | 2.8660 | 2.8660 | 2.8660 | 2.8660 | 2.7869 | - |
13 May 2024 | 2.7900 | 2.9180 | 2.7900 | 2.9180 | 2.8375 | 420 |
10 May 2024 | 2.8620 | 2.8620 | 2.8620 | 2.8620 | 2.7830 | - |
09 May 2024 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | 2.7519 | - |
08 May 2024 | 2.7880 | 2.7880 | 2.7880 | 2.7880 | 2.7111 | - |
07 May 2024 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.6741 | - |
06 May 2024 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.6741 | - |
03 May 2024 | 2.7480 | 2.7480 | 2.7480 | 2.7480 | 2.6722 | - |
02 May 2024 | 2.6840 | 2.8020 | 2.6840 | 2.8020 | 2.7247 | 1,500 |
30 Apr 2024 | 2.7140 | 2.7140 | 2.7140 | 2.7140 | 2.6391 | - |
29 Apr 2024 | 2.6880 | 2.6880 | 2.6880 | 2.6880 | 2.6138 | - |
26 Apr 2024 | 2.6720 | 2.6720 | 2.6720 | 2.6720 | 2.5983 | - |
25 Apr 2024 | 2.6180 | 2.6180 | 2.6180 | 2.6180 | 2.5458 | - |
24 Apr 2024 | 2.6680 | 2.6680 | 2.6680 | 2.6680 | 2.5944 | - |
23 Apr 2024 | 2.6380 | 2.6380 | 2.6380 | 2.6380 | 2.5652 | - |
22 Apr 2024 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | 2.5866 | - |
19 Apr 2024 | 2.6360 | 2.6360 | 2.6360 | 2.6360 | 2.5633 | - |
18 Apr 2024 | 2.6540 | 2.6540 | 2.6540 | 2.6540 | 2.5808 | - |
17 Apr 2024 | 2.6580 | 2.6580 | 2.6580 | 2.6580 | 2.5847 | - |
16 Apr 2024 | 2.6420 | 2.6420 | 2.6420 | 2.6420 | 2.5691 | - |
15 Apr 2024 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | 2.5963 | - |
12 Apr 2024 | 2.5960 | 2.5960 | 2.5960 | 2.5960 | 2.5244 | - |
11 Apr 2024 | 2.6060 | 2.6060 | 2.6060 | 2.6060 | 2.5341 | - |
10 Apr 2024 | 2.6160 | 2.6680 | 2.6160 | 2.6680 | 2.5944 | 705 |
09 Apr 2024 | 2.6420 | 2.6420 | 2.6420 | 2.6420 | 2.5691 | - |
08 Apr 2024 | 2.6540 | 2.6540 | 2.6540 | 2.6540 | 2.5808 | - |
05 Apr 2024 | 2.6420 | 2.6420 | 2.6420 | 2.6420 | 2.5691 | - |
04 Apr 2024 | 2.6120 | 2.6980 | 2.6120 | 2.6980 | 2.6236 | 26 |
03 Apr 2024 | 2.5580 | 2.5580 | 2.5580 | 2.5580 | 2.4874 | - |
02 Apr 2024 | 2.6160 | 2.6660 | 2.6160 | 2.6660 | 2.5924 | 13 |
28 Mar 2024 | 2.5960 | 2.5960 | 2.5960 | 2.5960 | 2.5244 | - |
27 Mar 2024 | 2.6540 | 2.6540 | 2.6540 | 2.6540 | 2.5808 | - |
26 Mar 2024 | 2.6260 | 2.6260 | 2.6260 | 2.6260 | 2.5535 | - |
25 Mar 2024 | 2.6940 | 2.6940 | 2.6940 | 2.6940 | 2.6197 | - |
22 Mar 2024 | 2.6840 | 2.6840 | 2.6840 | 2.6840 | 2.6099 | - |
21 Mar 2024 | 2.6380 | 2.6380 | 2.6380 | 2.6380 | 2.5652 | - |
20 Mar 2024 | 2.6540 | 2.6540 | 2.6540 | 2.6540 | 2.5808 | - |
19 Mar 2024 | 2.6620 | 2.6620 | 2.6620 | 2.6620 | 2.5885 | - |
18 Mar 2024 | 2.6820 | 2.6820 | 2.6820 | 2.6820 | 2.6080 | - |
15 Mar 2024 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | 2.5963 | - |
14 Mar 2024 | 2.6780 | 2.6780 | 2.6780 | 2.6780 | 2.6041 | - |
13 Mar 2024 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | 2.6644 | - |
12 Mar 2024 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | 2.6158 | - |
11 Mar 2024 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | 2.6158 | - |
08 Mar 2024 | 2.6560 | 2.6560 | 2.6560 | 2.6560 | 2.5827 | - |
07 Mar 2024 | 2.6080 | 2.7400 | 2.6080 | 2.7400 | 2.6644 | 1 |
06 Mar 2024 | 2.6240 | 2.6240 | 2.6240 | 2.6240 | 2.5516 | - |
05 Mar 2024 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2.5283 | - |
04 Mar 2024 | 2.7860 | 2.7860 | 2.7700 | 2.7700 | 2.6936 | 50 |
04 Mar 2024 | 0.075 Dividend | |||||
01 Mar 2024 | 2.7560 | 2.7560 | 2.7560 | 2.7560 | 2.6070 | - |
29 Feb 2024 | 2.7540 | 2.9180 | 2.7540 | 2.9180 | 2.7603 | 10,000 |
28 Feb 2024 | 2.7380 | 2.8260 | 2.7380 | 2.8260 | 2.6732 | 800 |
27 Feb 2024 | 2.6860 | 2.6860 | 2.6860 | 2.6860 | 2.5408 | - |
26 Feb 2024 | 2.6640 | 2.6640 | 2.6640 | 2.6640 | 2.5200 | - |
23 Feb 2024 | 2.6320 | 2.7300 | 2.6320 | 2.7300 | 2.5824 | 187 |
22 Feb 2024 | 2.6340 | 2.6340 | 2.6340 | 2.6340 | 2.4916 | - |
21 Feb 2024 | 2.5960 | 2.5960 | 2.5960 | 2.5960 | 2.4557 | - |
20 Feb 2024 | 2.5940 | 2.5940 | 2.5940 | 2.5940 | 2.4538 | - |
19 Feb 2024 | 2.5980 | 2.5980 | 2.5980 | 2.5980 | 2.4576 | - |
16 Feb 2024 | 2.6280 | 2.6280 | 2.6280 | 2.6280 | 2.4859 | - |
15 Feb 2024 | 2.5920 | 2.5920 | 2.5920 | 2.5920 | 2.4519 | - |
14 Feb 2024 | 2.6080 | 2.6080 | 2.6080 | 2.6080 | 2.4670 | - |
13 Feb 2024 | 2.6780 | 2.7000 | 2.6780 | 2.7000 | 2.5540 | 1,000 |
12 Feb 2024 | 2.6380 | 2.6380 | 2.6380 | 2.6380 | 2.4954 | - |
09 Feb 2024 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | 2.5162 | - |
08 Feb 2024 | 2.6320 | 2.6320 | 2.6320 | 2.6320 | 2.4897 | - |
07 Feb 2024 | 2.6740 | 2.6740 | 2.6740 | 2.6740 | 2.5295 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |