Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 3.2600 | 3.3400 | 3.2600 | 3.3000 | 3.3000 | 579 |
30 Apr 2024 | 3.2000 | 3.3200 | 3.2000 | 3.3200 | 3.3200 | 200 |
29 Apr 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | - |
26 Apr 2024 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | - |
25 Apr 2024 | 2.9600 | 3.0600 | 2.9600 | 3.0600 | 3.0600 | 450 |
24 Apr 2024 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | - |
23 Apr 2024 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | - |
22 Apr 2024 | 2.9000 | 3.0400 | 2.9000 | 3.0400 | 3.0400 | 24 |
19 Apr 2024 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | - |
18 Apr 2024 | 2.8800 | 2.9600 | 2.8800 | 2.9600 | 2.9600 | 123 |
17 Apr 2024 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | - |
16 Apr 2024 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | - |
15 Apr 2024 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | - |
12 Apr 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
11 Apr 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
10 Apr 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
09 Apr 2024 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | - |
08 Apr 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
05 Apr 2024 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | - |
04 Apr 2024 | 2.9600 | 3.1000 | 2.9600 | 3.1000 | 3.1000 | 331 |
03 Apr 2024 | 2.9600 | 3.0200 | 2.9600 | 3.0200 | 3.0200 | 250 |
02 Apr 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
28 Mar 2024 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | - |
27 Mar 2024 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | - |
26 Mar 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | - |
26 Mar 2024 | 2 Dividend | |||||
25 Mar 2024 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 0.9800 | 320 |
22 Mar 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 0.9932 | - |
21 Mar 2024 | 3.0000 | 3.1000 | 3.0000 | 3.1000 | 1.0195 | 700 |
20 Mar 2024 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 0.9800 | - |
19 Mar 2024 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 0.9800 | - |
18 Mar 2024 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 1.0063 | - |
15 Mar 2024 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 1.0260 | - |
14 Mar 2024 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 1.0326 | - |
13 Mar 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 1.0195 | - |
12 Mar 2024 | 3.1200 | 3.1200 | 3.1000 | 3.1000 | 1.0195 | 300 |
11 Mar 2024 | 3.1000 | 3.1800 | 3.1000 | 3.1800 | 1.0458 | 154 |
08 Mar 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 1.0195 | - |
07 Mar 2024 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 1.0326 | - |
06 Mar 2024 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 1.0063 | - |
05 Mar 2024 | 3.0400 | 3.0600 | 3.0400 | 3.0600 | 1.0063 | 2,000 |
04 Mar 2024 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 1.0326 | - |
01 Mar 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 1.0129 | - |
29 Feb 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 1.0129 | - |
28 Feb 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 1.0195 | - |
27 Feb 2024 | 3.0600 | 3.1400 | 3.0600 | 3.0800 | 1.0129 | 1,684 |
26 Feb 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 1.0195 | - |
23 Feb 2024 | 3.1800 | 3.2400 | 3.1800 | 3.2400 | 1.0655 | 400 |
22 Feb 2024 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 1.0458 | - |
21 Feb 2024 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 1.0326 | - |
20 Feb 2024 | 3.1200 | 3.2000 | 3.1200 | 3.2000 | 1.0523 | 1,600 |
19 Feb 2024 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 1.0260 | - |
16 Feb 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 1.0129 | - |
15 Feb 2024 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 1.0260 | - |
14 Feb 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 1.0129 | - |
13 Feb 2024 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 1.0260 | - |
12 Feb 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 1.0195 | - |
09 Feb 2024 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 1.0326 | - |
08 Feb 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 1.0392 | - |
07 Feb 2024 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 1.0589 | - |
06 Feb 2024 | 3.2400 | 3.3000 | 3.2400 | 3.3000 | 1.0852 | 279 |
05 Feb 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 1.0523 | - |
02 Feb 2024 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 1.0721 | - |
01 Feb 2024 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 1.0787 | - |
31 Jan 2024 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 1.0589 | - |
30 Jan 2024 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 1.0721 | - |
29 Jan 2024 | 3.2800 | 3.3400 | 3.2800 | 3.3400 | 1.0984 | 100 |
26 Jan 2024 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 1.0655 | - |
25 Jan 2024 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 1.0787 | - |
24 Jan 2024 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 1.0721 | - |
23 Jan 2024 | 3.1800 | 3.2800 | 3.1800 | 3.2800 | 1.0787 | 342 |
22 Jan 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 1.0523 | - |
19 Jan 2024 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 1.0589 | - |
18 Jan 2024 | 3.1800 | 3.2000 | 3.1800 | 3.2000 | 1.0523 | 200 |
17 Jan 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 1.0523 | - |
16 Jan 2024 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 1.0655 | - |
15 Jan 2024 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 1.1379 | - |
12 Jan 2024 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 1.1379 | - |
11 Jan 2024 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 1.1379 | - |
10 Jan 2024 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 1.1379 | - |
09 Jan 2024 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 1.1444 | - |
08 Jan 2024 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 1.1247 | - |
05 Jan 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 1.1181 | - |
04 Jan 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 1.1181 | - |
03 Jan 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 1.1576 | - |
02 Jan 2024 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 1.1773 | - |
29 Dec 2023 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 1.1576 | - |
28 Dec 2023 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 1.1642 | - |
27 Dec 2023 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 1.1444 | - |
22 Dec 2023 | 3.3600 | 3.4400 | 3.3600 | 3.4400 | 1.1313 | 150 |
21 Dec 2023 | 3.4400 | 3.5000 | 3.4400 | 3.5000 | 1.1510 | 36 |
20 Dec 2023 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 1.1115 | - |
19 Dec 2023 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 1.1050 | - |
18 Dec 2023 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 1.1379 | 100 |
15 Dec 2023 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 1.1181 | - |
14 Dec 2023 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 1.0787 | - |
13 Dec 2023 | 3.1600 | 3.3000 | 3.1600 | 3.3000 | 1.0852 | 1,475 |
12 Dec 2023 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 1.0655 | 1,500 |
11 Dec 2023 | 3.2200 | 3.2200 | 3.2000 | 3.2000 | 1.0523 | 1,000 |
08 Dec 2023 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 1.0589 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |