Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2024 | 3.1800 | 3.1800 | 3.1200 | 3.1200 | 3.1200 | 780 |
17 May 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
16 May 2024 | 3.1000 | 3.1000 | 3.0400 | 3.0600 | 3.0600 | - |
15 May 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | - |
14 May 2024 | 3.1200 | 3.1400 | 3.1000 | 3.1400 | 3.1400 | - |
13 May 2024 | 3.1200 | 3.1200 | 3.1000 | 3.1000 | 3.1000 | - |
10 May 2024 | 3.0600 | 3.0800 | 3.0400 | 3.0800 | 3.0800 | - |
09 May 2024 | 2.9800 | 3.0000 | 2.9800 | 3.0000 | 3.0000 | - |
08 May 2024 | 2.9600 | 2.9600 | 2.9400 | 2.9400 | 2.9400 | - |
07 May 2024 | 3.0000 | 3.0400 | 2.9800 | 2.9800 | 2.9800 | - |
06 May 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
03 May 2024 | 2.9800 | 2.9800 | 2.9600 | 2.9600 | 2.9600 | - |
02 May 2024 | 2.9600 | 2.9600 | 2.9400 | 2.9400 | 2.9400 | - |
30 Apr 2024 | 2.9600 | 2.9600 | 2.9000 | 2.9000 | 2.9000 | - |
29 Apr 2024 | 2.8800 | 2.8800 | 2.8600 | 2.8600 | 2.8600 | - |
26 Apr 2024 | 2.8400 | 2.8800 | 2.8400 | 2.8800 | 2.8800 | - |
25 Apr 2024 | 2.8400 | 2.8600 | 2.8000 | 2.8000 | 2.8000 | - |
24 Apr 2024 | 2.8600 | 2.8600 | 2.7800 | 2.7800 | 2.7800 | - |
23 Apr 2024 | 2.8000 | 2.8200 | 2.8000 | 2.8200 | 2.8200 | - |
22 Apr 2024 | 2.7000 | 2.7600 | 2.7000 | 2.7600 | 2.7600 | - |
19 Apr 2024 | 2.6200 | 2.6600 | 2.6200 | 2.6600 | 2.6600 | - |
18 Apr 2024 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | - |
17 Apr 2024 | 2.6800 | 2.6800 | 2.6000 | 2.6000 | 2.6000 | - |
16 Apr 2024 | 2.7200 | 2.7200 | 2.6800 | 2.6800 | 2.6800 | - |
15 Apr 2024 | 2.7800 | 2.7800 | 2.7400 | 2.7400 | 2.7400 | - |
12 Apr 2024 | 2.7600 | 2.7800 | 2.7200 | 2.7200 | 2.7200 | - |
11 Apr 2024 | 2.8000 | 2.8000 | 2.7800 | 2.8000 | 2.8000 | - |
10 Apr 2024 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | - |
09 Apr 2024 | 2.8200 | 2.8200 | 2.8000 | 2.8000 | 2.8000 | - |
08 Apr 2024 | 2.8000 | 2.8000 | 2.7600 | 2.7600 | 2.7600 | - |
05 Apr 2024 | 2.7800 | 2.8200 | 2.7800 | 2.8200 | 2.8200 | - |
04 Apr 2024 | 2.7600 | 2.7600 | 2.7400 | 2.7400 | 2.7400 | - |
03 Apr 2024 | 2.8000 | 2.8000 | 2.7800 | 2.7800 | 2.7800 | - |
02 Apr 2024 | 2.8200 | 2.8400 | 2.8000 | 2.8000 | 2.8000 | - |
28 Mar 2024 | 2.7930 | 2.8080 | 2.7890 | 2.8060 | 2.8060 | - |
27 Mar 2024 | 2.8070 | 2.8250 | 2.8070 | 2.8160 | 2.8160 | - |
26 Mar 2024 | 2.8120 | 2.8340 | 2.8120 | 2.8340 | 2.8340 | - |
25 Mar 2024 | 2.8290 | 2.8340 | 2.8260 | 2.8270 | 2.8270 | - |
22 Mar 2024 | 2.8600 | 2.8640 | 2.8120 | 2.8120 | 2.8120 | - |
21 Mar 2024 | 2.7980 | 2.8480 | 2.7980 | 2.8480 | 2.8480 | - |
21 Mar 2024 | 0.16 Dividend | |||||
20 Mar 2024 | 2.9520 | 2.9710 | 2.9220 | 2.9270 | 2.7670 | - |
19 Mar 2024 | 2.9260 | 2.9550 | 2.9260 | 2.9550 | 2.7935 | - |
18 Mar 2024 | 2.9280 | 2.9810 | 2.9270 | 2.9810 | 2.8180 | - |
15 Mar 2024 | 2.9400 | 2.9410 | 2.9200 | 2.9330 | 2.7727 | - |
14 Mar 2024 | 2.8970 | 2.9160 | 2.8970 | 2.8990 | 2.7405 | - |
13 Mar 2024 | 2.9740 | 2.9910 | 2.9650 | 2.9910 | 2.8275 | - |
12 Mar 2024 | 2.8930 | 2.9280 | 2.8930 | 2.9160 | 2.7566 | - |
11 Mar 2024 | 2.8860 | 2.8940 | 2.8800 | 2.8890 | 2.7311 | - |
08 Mar 2024 | 2.9360 | 2.9490 | 2.9250 | 2.9250 | 2.7651 | - |
07 Mar 2024 | 2.8250 | 2.8550 | 2.8250 | 2.8470 | 2.6914 | - |
06 Mar 2024 | 2.8000 | 2.8050 | 2.8000 | 2.8050 | 2.6517 | - |
05 Mar 2024 | 2.7930 | 2.8140 | 2.7930 | 2.7950 | 2.6422 | - |
04 Mar 2024 | 2.8790 | 2.8790 | 2.8500 | 2.8500 | 2.6942 | - |
01 Mar 2024 | 2.9890 | 2.9890 | 2.9720 | 2.9720 | 2.8095 | - |
29 Feb 2024 | 3.0300 | 3.1400 | 3.0220 | 3.1400 | 2.9684 | - |
28 Feb 2024 | 2.9910 | 3.0060 | 2.9910 | 2.9910 | 2.8275 | - |
27 Feb 2024 | 2.9690 | 2.9930 | 2.9640 | 2.9640 | 2.8020 | - |
26 Feb 2024 | 2.9650 | 2.9650 | 2.9500 | 2.9500 | 2.7887 | - |
23 Feb 2024 | 3.0080 | 3.0090 | 3.0010 | 3.0020 | 2.8379 | - |
22 Feb 2024 | 3.0010 | 3.0350 | 3.0010 | 3.0350 | 2.8691 | - |
21 Feb 2024 | 3.0500 | 3.0500 | 3.0410 | 3.0410 | 2.8748 | - |
20 Feb 2024 | 2.9690 | 2.9750 | 2.9640 | 2.9670 | 2.8048 | - |
19 Feb 2024 | 2.9670 | 2.9790 | 2.9670 | 2.9780 | 2.8152 | - |
16 Feb 2024 | 2.9980 | 2.9980 | 2.9600 | 2.9610 | 2.7991 | - |
15 Feb 2024 | 2.9260 | 2.9310 | 2.9210 | 2.9310 | 2.7708 | - |
14 Feb 2024 | 2.9230 | 2.9470 | 2.9230 | 2.9360 | 2.7755 | - |
13 Feb 2024 | 2.9660 | 2.9910 | 2.9480 | 2.9480 | 2.7869 | - |
12 Feb 2024 | 2.8860 | 2.8870 | 2.8860 | 2.8860 | 2.7282 | - |
09 Feb 2024 | 2.9070 | 2.9110 | 2.9020 | 2.9020 | 2.7434 | - |
08 Feb 2024 | 2.9590 | 2.9670 | 2.9420 | 2.9420 | 2.7812 | - |
07 Feb 2024 | 2.9220 | 2.9360 | 2.9220 | 2.9340 | 2.7736 | - |
06 Feb 2024 | 2.9100 | 2.9310 | 2.9100 | 2.9310 | 2.7708 | - |
05 Feb 2024 | 2.9030 | 2.9270 | 2.9030 | 2.9150 | 2.7557 | - |
02 Feb 2024 | 2.8400 | 2.8770 | 2.8400 | 2.8770 | 2.7197 | - |
01 Feb 2024 | 2.8620 | 2.8620 | 2.8360 | 2.8360 | 2.6810 | - |
31 Jan 2024 | 2.8280 | 2.8440 | 2.8280 | 2.8350 | 2.6800 | - |
30 Jan 2024 | 2.8660 | 2.8750 | 2.8570 | 2.8630 | 2.7065 | - |
29 Jan 2024 | 2.8370 | 2.8370 | 2.8180 | 2.8180 | 2.6640 | - |
26 Jan 2024 | 2.8900 | 2.9120 | 2.8900 | 2.8960 | 2.7377 | - |
25 Jan 2024 | 2.8840 | 2.8940 | 2.8720 | 2.8720 | 2.7150 | - |
24 Jan 2024 | 2.8610 | 2.8930 | 2.8610 | 2.8740 | 2.7169 | - |
23 Jan 2024 | 2.7860 | 2.8230 | 2.7860 | 2.8140 | 2.6602 | - |
22 Jan 2024 | 2.7880 | 2.8090 | 2.7880 | 2.8070 | 2.6536 | - |
19 Jan 2024 | 2.8320 | 2.8570 | 2.8320 | 2.8570 | 2.7008 | - |
18 Jan 2024 | 2.8640 | 2.8760 | 2.8630 | 2.8630 | 2.7065 | - |
17 Jan 2024 | 2.9000 | 2.9050 | 2.8870 | 2.9030 | 2.7443 | - |
16 Jan 2024 | 2.9760 | 2.9910 | 2.9720 | 2.9860 | 2.8228 | - |
15 Jan 2024 | 2.9870 | 2.9910 | 2.9740 | 2.9740 | 2.8114 | - |
12 Jan 2024 | 2.9880 | 3.0100 | 2.9880 | 3.0000 | 2.8360 | - |
11 Jan 2024 | 3.1110 | 3.1110 | 3.1110 | 3.1110 | 2.9409 | - |
10 Jan 2024 | 3.1070 | 3.1300 | 3.1070 | 3.1220 | 2.9513 | - |
09 Jan 2024 | 3.0870 | 3.1000 | 3.0870 | 3.0970 | 2.9277 | - |
08 Jan 2024 | 3.1210 | 3.1360 | 3.1210 | 3.1210 | 2.9504 | - |
05 Jan 2024 | 3.1080 | 3.1220 | 3.1010 | 3.1030 | 2.9334 | - |
04 Jan 2024 | 3.0790 | 3.1020 | 3.0790 | 3.1020 | 2.9324 | - |
03 Jan 2024 | 3.0720 | 3.0900 | 3.0720 | 3.0840 | 2.9154 | - |
02 Jan 2024 | 3.0960 | 3.1220 | 3.0960 | 3.1220 | 2.9513 | - |
29 Dec 2023 | 3.0930 | 3.1060 | 3.0900 | 3.0910 | 2.9220 | - |
28 Dec 2023 | 3.0730 | 3.0970 | 3.0730 | 3.0970 | 2.9277 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |