Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 3.0400 | 3.0400 | 3.0200 | 3.0200 | 3.0200 | 500 |
02 May 2024 | 3.0200 | 3.0200 | 3.0000 | 3.0200 | 3.0200 | - |
30 Apr 2024 | 3.0000 | 3.0000 | 2.9600 | 2.9600 | 2.9600 | - |
29 Apr 2024 | 2.9400 | 2.9400 | 2.9000 | 2.9000 | 2.9000 | - |
26 Apr 2024 | 2.9200 | 2.9200 | 2.9000 | 2.9200 | 2.9200 | - |
25 Apr 2024 | 2.9000 | 2.9000 | 2.8600 | 2.8800 | 2.8800 | - |
24 Apr 2024 | 2.9000 | 2.9000 | 2.8400 | 2.8400 | 2.8400 | - |
23 Apr 2024 | 2.8400 | 2.8400 | 2.8200 | 2.8400 | 2.8400 | - |
22 Apr 2024 | 2.7400 | 2.7800 | 2.7400 | 2.7800 | 2.7800 | - |
19 Apr 2024 | 2.6800 | 2.6800 | 2.6600 | 2.6800 | 2.6800 | - |
18 Apr 2024 | 2.7000 | 2.7000 | 2.6800 | 2.6800 | 2.6800 | - |
17 Apr 2024 | 2.7200 | 2.7200 | 2.6400 | 2.6400 | 2.6400 | - |
16 Apr 2024 | 2.7600 | 2.7600 | 2.7000 | 2.7200 | 2.7200 | - |
15 Apr 2024 | 2.8000 | 2.8000 | 2.7600 | 2.7600 | 2.7600 | - |
12 Apr 2024 | 2.8000 | 2.8000 | 2.7800 | 2.7800 | 2.7800 | - |
11 Apr 2024 | 2.8400 | 2.8400 | 2.8200 | 2.8400 | 2.8400 | - |
10 Apr 2024 | 2.8600 | 2.8600 | 2.8400 | 2.8400 | 2.8400 | - |
09 Apr 2024 | 2.8600 | 2.8600 | 2.8400 | 2.8400 | 2.8400 | - |
08 Apr 2024 | 2.8400 | 2.8400 | 2.8000 | 2.8000 | 2.8000 | - |
05 Apr 2024 | 2.8200 | 2.8400 | 2.8000 | 2.8400 | 2.8400 | - |
04 Apr 2024 | 2.8000 | 2.8000 | 2.7400 | 2.7400 | 2.7400 | - |
03 Apr 2024 | 2.8400 | 2.8400 | 2.8000 | 2.8000 | 2.8000 | - |
02 Apr 2024 | 2.8600 | 2.8600 | 2.8400 | 2.8400 | 2.8400 | - |
28 Mar 2024 | 2.8340 | 2.8420 | 2.8280 | 2.8410 | 2.8410 | - |
27 Mar 2024 | 2.8490 | 2.8720 | 2.8480 | 2.8720 | 2.8720 | - |
26 Mar 2024 | 2.8520 | 2.8670 | 2.8520 | 2.8590 | 2.8590 | - |
25 Mar 2024 | 2.8700 | 2.8710 | 2.8570 | 2.8570 | 2.8570 | - |
22 Mar 2024 | 2.8940 | 2.8940 | 2.8430 | 2.8430 | 2.8430 | - |
21 Mar 2024 | 2.8390 | 2.8820 | 2.8390 | 2.8810 | 2.8810 | - |
21 Mar 2024 | 0.16 Dividend | |||||
20 Mar 2024 | 2.9840 | 2.9960 | 2.9580 | 2.9710 | 2.8110 | - |
19 Mar 2024 | 2.9780 | 2.9960 | 2.9760 | 2.9960 | 2.8347 | - |
18 Mar 2024 | 2.9800 | 3.0070 | 2.9710 | 3.0070 | 2.8451 | - |
15 Mar 2024 | 2.9820 | 2.9860 | 2.9640 | 2.9860 | 2.8252 | - |
14 Mar 2024 | 2.9390 | 2.9490 | 2.9320 | 2.9330 | 2.7750 | - |
13 Mar 2024 | 3.0050 | 3.0400 | 2.9970 | 3.0290 | 2.8659 | - |
12 Mar 2024 | 2.9300 | 2.9580 | 2.9300 | 2.9570 | 2.7978 | - |
11 Mar 2024 | 2.9150 | 2.9290 | 2.9100 | 2.9290 | 2.7713 | - |
08 Mar 2024 | 2.9740 | 2.9770 | 2.9570 | 2.9700 | 2.8101 | - |
07 Mar 2024 | 2.8660 | 2.8880 | 2.8660 | 2.8760 | 2.7211 | - |
06 Mar 2024 | 2.8410 | 2.8410 | 2.8290 | 2.8290 | 2.6766 | - |
05 Mar 2024 | 2.8340 | 2.8450 | 2.8260 | 2.8370 | 2.6842 | - |
04 Mar 2024 | 2.9180 | 2.9180 | 2.8860 | 2.8880 | 2.7325 | - |
01 Mar 2024 | 3.0160 | 3.0160 | 2.9980 | 3.0020 | 2.8403 | - |
29 Feb 2024 | 3.0560 | 3.2250 | 3.0550 | 3.1330 | 2.9643 | - |
28 Feb 2024 | 3.0390 | 3.0390 | 3.0160 | 3.0290 | 2.8659 | - |
27 Feb 2024 | 2.9980 | 3.0110 | 2.9950 | 2.9950 | 2.8337 | - |
26 Feb 2024 | 2.9960 | 3.0000 | 2.9940 | 2.9970 | 2.8356 | - |
23 Feb 2024 | 3.0430 | 3.0430 | 3.0330 | 3.0380 | 2.8744 | - |
22 Feb 2024 | 3.0390 | 3.0720 | 3.0390 | 3.0720 | 2.9066 | - |
21 Feb 2024 | 3.0940 | 3.0940 | 3.0500 | 3.0500 | 2.8857 | - |
20 Feb 2024 | 3.0130 | 3.0130 | 2.9930 | 3.0070 | 2.8451 | - |
19 Feb 2024 | 3.0090 | 3.0120 | 3.0080 | 3.0110 | 2.8488 | - |
16 Feb 2024 | 3.0190 | 3.0190 | 2.9870 | 2.9870 | 2.8261 | - |
15 Feb 2024 | 2.9670 | 2.9690 | 2.9530 | 2.9690 | 2.8091 | - |
14 Feb 2024 | 2.9620 | 2.9810 | 2.9620 | 2.9660 | 2.8063 | - |
13 Feb 2024 | 3.0020 | 3.0100 | 2.9720 | 2.9720 | 2.8119 | - |
12 Feb 2024 | 2.9440 | 2.9440 | 2.9440 | 2.9440 | 2.7855 | - |
09 Feb 2024 | 2.9480 | 2.9480 | 2.9440 | 2.9440 | 2.7855 | - |
08 Feb 2024 | 2.9810 | 2.9920 | 2.9780 | 2.9830 | 2.8224 | - |
07 Feb 2024 | 2.9580 | 2.9690 | 2.9550 | 2.9690 | 2.8091 | - |
06 Feb 2024 | 2.9530 | 2.9640 | 2.9470 | 2.9640 | 2.8044 | - |
05 Feb 2024 | 2.9360 | 2.9640 | 2.9360 | 2.9500 | 2.7911 | - |
02 Feb 2024 | 2.8820 | 2.9290 | 2.8720 | 2.9290 | 2.7713 | - |
01 Feb 2024 | 2.9020 | 2.9020 | 2.8770 | 2.8810 | 2.7258 | - |
31 Jan 2024 | 2.8710 | 2.8750 | 2.8590 | 2.8670 | 2.7126 | - |
30 Jan 2024 | 2.9060 | 2.9060 | 2.8900 | 2.9030 | 2.7467 | - |
29 Jan 2024 | 2.8720 | 2.8720 | 2.8550 | 2.8690 | 2.7145 | - |
26 Jan 2024 | 2.9290 | 2.9420 | 2.9280 | 2.9330 | 2.7750 | - |
25 Jan 2024 | 2.9180 | 2.9340 | 2.9000 | 2.9040 | 2.7476 | - |
24 Jan 2024 | 2.9040 | 2.9200 | 2.9010 | 2.9010 | 2.7448 | - |
23 Jan 2024 | 2.8270 | 2.8500 | 2.8270 | 2.8490 | 2.6956 | - |
22 Jan 2024 | 2.8300 | 2.8430 | 2.8210 | 2.8360 | 2.6833 | - |
19 Jan 2024 | 2.8720 | 2.9110 | 2.8720 | 2.9110 | 2.7542 | - |
18 Jan 2024 | 2.9030 | 2.9110 | 2.8960 | 2.9110 | 2.7542 | - |
17 Jan 2024 | 2.9420 | 2.9490 | 2.9300 | 2.9380 | 2.7798 | - |
16 Jan 2024 | 3.0170 | 3.0200 | 3.0020 | 3.0040 | 2.8422 | - |
15 Jan 2024 | 3.0140 | 3.0160 | 3.0110 | 3.0130 | 2.8507 | - |
12 Jan 2024 | 3.0110 | 3.0480 | 3.0110 | 3.0330 | 2.8697 | - |
11 Jan 2024 | 3.1460 | 3.1470 | 3.1330 | 3.1340 | 2.9652 | - |
10 Jan 2024 | 3.1400 | 3.1690 | 3.1400 | 3.1690 | 2.9983 | - |
09 Jan 2024 | 3.1270 | 3.1320 | 3.1230 | 3.1320 | 2.9633 | - |
08 Jan 2024 | 3.1570 | 3.1610 | 3.1460 | 3.1610 | 2.9908 | - |
05 Jan 2024 | 3.1520 | 3.1540 | 3.1330 | 3.1330 | 2.9643 | - |
04 Jan 2024 | 3.1240 | 3.1370 | 3.1210 | 3.1320 | 2.9633 | - |
03 Jan 2024 | 3.1160 | 3.1220 | 3.1100 | 3.1150 | 2.9472 | - |
02 Jan 2024 | 3.1400 | 3.1620 | 3.1380 | 3.1530 | 2.9832 | - |
29 Dec 2023 | 3.1380 | 3.1380 | 3.1280 | 3.1280 | 2.9595 | - |
28 Dec 2023 | 3.1110 | 3.1370 | 3.1110 | 3.1370 | 2.9681 | - |
27 Dec 2023 | 3.0950 | 3.0950 | 3.0840 | 3.0840 | 2.9179 | - |
22 Dec 2023 | 3.0780 | 3.0800 | 3.0650 | 3.0710 | 2.9056 | - |
21 Dec 2023 | 3.0640 | 3.0640 | 3.0550 | 3.0580 | 2.8933 | - |
20 Dec 2023 | 3.0570 | 3.0570 | 3.0350 | 3.0350 | 2.8716 | - |
19 Dec 2023 | 3.0520 | 3.0600 | 3.0520 | 3.0570 | 2.8924 | - |
18 Dec 2023 | 3.0640 | 3.0680 | 3.0610 | 3.0610 | 2.8962 | - |
15 Dec 2023 | 3.0540 | 3.0650 | 3.0540 | 3.0630 | 2.8980 | - |
14 Dec 2023 | 3.0410 | 3.0500 | 3.0220 | 3.0220 | 2.8593 | - |
13 Dec 2023 | 3.0180 | 3.0310 | 3.0180 | 3.0310 | 2.8678 | - |
12 Dec 2023 | 3.0280 | 3.0850 | 3.0280 | 3.0580 | 2.8933 | - |
11 Dec 2023 | 3.0220 | 3.0730 | 3.0220 | 3.0730 | 2.9075 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |