Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 3.0900 | 3.1000 | 3.0900 | 3.1000 | 3.1000 | 2,000 |
02 May 2024 | 3.2000 | 3.2000 | 3.1300 | 3.1300 | 3.1300 | 439 |
01 May 2024 | 3.1500 | 3.2000 | 3.1500 | 3.2000 | 3.2000 | 7,256 |
30 Apr 2024 | 2.8500 | 3.0800 | 2.8500 | 3.0800 | 3.0800 | 16,266 |
29 Apr 2024 | 2.8500 | 2.9200 | 2.8500 | 2.9200 | 2.9200 | 5,271 |
26 Apr 2024 | 2.8600 | 2.9000 | 2.8000 | 2.8700 | 2.8700 | 1,581 |
24 Apr 2024 | 3.0800 | 3.0800 | 2.8500 | 2.8500 | 2.8500 | 1,803 |
23 Apr 2024 | 2.9800 | 3.1000 | 2.9800 | 3.1000 | 3.1000 | 18,607 |
22 Apr 2024 | 2.8000 | 3.0000 | 2.8000 | 3.0000 | 3.0000 | 12,107 |
19 Apr 2024 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | 1,109 |
18 Apr 2024 | 2.8200 | 2.8200 | 2.8100 | 2.8100 | 2.8100 | 199 |
17 Apr 2024 | 2.8000 | 2.8100 | 2.7600 | 2.8100 | 2.8100 | 18,242 |
16 Apr 2024 | 2.9700 | 2.9700 | 2.8300 | 2.9100 | 2.9100 | 5,528 |
15 Apr 2024 | 2.9500 | 3.0000 | 2.7400 | 3.0000 | 3.0000 | 26,290 |
12 Apr 2024 | 3.0800 | 3.1000 | 2.9500 | 2.9500 | 2.9500 | 15,638 |
11 Apr 2024 | 3.3500 | 3.3500 | 3.0300 | 3.0500 | 3.0500 | 27,373 |
10 Apr 2024 | 3.4800 | 3.4800 | 3.4500 | 3.4500 | 3.4500 | 2,258 |
09 Apr 2024 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 1,560 |
08 Apr 2024 | 3.4400 | 3.4500 | 3.3900 | 3.4500 | 3.4500 | 11,497 |
05 Apr 2024 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 162 |
04 Apr 2024 | 3.6000 | 3.6100 | 3.5600 | 3.5600 | 3.5600 | 1,370 |
03 Apr 2024 | 3.6100 | 3.6100 | 3.4600 | 3.5500 | 3.5500 | 3,207 |
02 Apr 2024 | 3.6300 | 3.6400 | 3.5500 | 3.6400 | 3.6400 | 7,433 |
28 Mar 2024 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 289 |
27 Mar 2024 | 3.7000 | 3.7000 | 3.5400 | 3.6500 | 3.6500 | 1,457 |
26 Mar 2024 | 3.7400 | 3.7500 | 3.7300 | 3.7300 | 3.7300 | 833 |
25 Mar 2024 | 3.6200 | 3.7500 | 3.6200 | 3.7500 | 3.7500 | 403 |
22 Mar 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | - |
21 Mar 2024 | 3.7500 | 3.7500 | 3.5400 | 3.5400 | 3.5400 | 3,700 |
21 Mar 2024 | 0.1 Dividend | |||||
20 Mar 2024 | 3.7600 | 3.7600 | 3.6000 | 3.7500 | 3.6500 | 10,774 |
19 Mar 2024 | 3.5700 | 3.8500 | 3.5700 | 3.8500 | 3.7473 | 17,852 |
18 Mar 2024 | 3.5000 | 3.7000 | 3.4900 | 3.5700 | 3.4748 | 35,488 |
15 Mar 2024 | 3.3000 | 3.4900 | 3.3000 | 3.4900 | 3.3969 | 2,692 |
14 Mar 2024 | 3.2400 | 3.2500 | 3.2400 | 3.2400 | 3.1536 | 1,748 |
13 Mar 2024 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.1536 | 497 |
12 Mar 2024 | 3.2500 | 3.2600 | 3.2300 | 3.2300 | 3.1439 | 1,362 |
11 Mar 2024 | 3.2500 | 3.4100 | 3.1500 | 3.1500 | 3.0660 | 2,585 |
08 Mar 2024 | 3.1500 | 3.2300 | 3.1500 | 3.2300 | 3.1439 | 2,900 |
07 Mar 2024 | 3.1300 | 3.1400 | 3.1300 | 3.1400 | 3.0563 | 4,136 |
06 Mar 2024 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 3.0563 | 676 |
05 Mar 2024 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 3.0563 | - |
04 Mar 2024 | 3.0400 | 3.1400 | 3.0100 | 3.1400 | 3.0563 | 8,716 |
01 Mar 2024 | 3.1000 | 3.1600 | 2.9700 | 3.0000 | 2.9200 | 13,533 |
29 Feb 2024 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.8811 | - |
28 Feb 2024 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.8811 | - |
27 Feb 2024 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.8811 | - |
26 Feb 2024 | 3.0000 | 3.0000 | 2.9600 | 2.9600 | 2.8811 | 3,388 |
23 Feb 2024 | 2.9700 | 3.0100 | 2.9550 | 3.0000 | 2.9200 | 233,762 |
22 Feb 2024 | 2.9500 | 2.9500 | 2.8600 | 2.9500 | 2.8713 | 22,068 |
21 Feb 2024 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.8713 | - |
20 Feb 2024 | 2.9600 | 3.0400 | 2.9500 | 2.9500 | 2.8713 | 21,614 |
19 Feb 2024 | 3.1000 | 3.1000 | 3.0500 | 3.0500 | 2.9687 | 3,351 |
16 Feb 2024 | 3.0000 | 3.1000 | 3.0000 | 3.1000 | 3.0173 | 7,168 |
15 Feb 2024 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.8713 | 300 |
14 Feb 2024 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.8713 | 14,730 |
13 Feb 2024 | 2.9500 | 2.9900 | 2.9500 | 2.9900 | 2.9103 | 10,178 |
12 Feb 2024 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | 2.8519 | 2,647 |
09 Feb 2024 | 2.8600 | 2.9300 | 2.8600 | 2.9300 | 2.8519 | 62,618 |
08 Feb 2024 | 2.8600 | 2.8600 | 2.8500 | 2.8600 | 2.7837 | 16,935 |
07 Feb 2024 | 2.9400 | 2.9400 | 2.9200 | 2.9300 | 2.8519 | 1,424 |
06 Feb 2024 | 2.8800 | 2.9000 | 2.8300 | 2.8300 | 2.7545 | 1,686 |
05 Feb 2024 | 2.8800 | 2.8900 | 2.8800 | 2.8900 | 2.8129 | 4,521 |
02 Feb 2024 | 2.8000 | 2.8700 | 2.8000 | 2.8700 | 2.7935 | 6,762 |
01 Feb 2024 | 2.9000 | 2.9000 | 2.6900 | 2.7200 | 2.6475 | 31,035 |
31 Jan 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 2.9200 | 400 |
30 Jan 2024 | 2.8900 | 2.9100 | 2.8900 | 2.9100 | 2.8324 | 4,493 |
29 Jan 2024 | 2.8000 | 2.8000 | 2.7900 | 2.8000 | 2.7253 | 7,492 |
25 Jan 2024 | 2.8000 | 2.8000 | 2.7900 | 2.7900 | 2.7156 | 7,372 |
24 Jan 2024 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.7253 | 3,152 |
23 Jan 2024 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | 2.7156 | 4,871 |
22 Jan 2024 | 2.7900 | 2.7900 | 2.6200 | 2.7900 | 2.7156 | 4,665 |
19 Jan 2024 | 2.8000 | 2.8000 | 2.7900 | 2.7900 | 2.7156 | 933 |
18 Jan 2024 | 2.7800 | 2.8000 | 2.7800 | 2.8000 | 2.7253 | 2,725 |
17 Jan 2024 | 2.7200 | 2.7800 | 2.7200 | 2.7800 | 2.7059 | 12,130 |
16 Jan 2024 | 2.7250 | 2.7250 | 2.6800 | 2.6800 | 2.6085 | 1,589 |
15 Jan 2024 | 2.5300 | 2.6500 | 2.5300 | 2.6500 | 2.5793 | 10,571 |
12 Jan 2024 | 2.5200 | 2.5300 | 2.5200 | 2.5300 | 2.4625 | 2 |
11 Jan 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.4333 | - |
10 Jan 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.4333 | - |
09 Jan 2024 | 2.6000 | 2.6000 | 2.5000 | 2.5000 | 2.4333 | 884 |
08 Jan 2024 | 2.5100 | 2.5100 | 2.5000 | 2.5000 | 2.4333 | 5,997 |
05 Jan 2024 | 2.5600 | 2.5600 | 2.5400 | 2.5400 | 2.4723 | 317 |
04 Jan 2024 | 2.5800 | 2.6000 | 2.5500 | 2.5500 | 2.4820 | 1,155 |
03 Jan 2024 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | 2.5793 | - |
02 Jan 2024 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | 2.5793 | 2,190 |
29 Dec 2023 | 2.5600 | 2.5600 | 2.5500 | 2.5500 | 2.4820 | 756 |
28 Dec 2023 | 2.5500 | 2.5600 | 2.5500 | 2.5500 | 2.4820 | 5,374 |
27 Dec 2023 | 2.5500 | 2.6000 | 2.5500 | 2.5500 | 2.4820 | 8,297 |
22 Dec 2023 | 2.5400 | 2.5500 | 2.5400 | 2.5400 | 2.4723 | 407 |
21 Dec 2023 | 2.5000 | 2.5000 | 2.4700 | 2.5000 | 2.4333 | 6,418 |
20 Dec 2023 | 2.4800 | 2.5000 | 2.4800 | 2.5000 | 2.4333 | 14,384 |
19 Dec 2023 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | 2.4139 | 205 |
18 Dec 2023 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | 2.3944 | 210 |
15 Dec 2023 | 2.4500 | 2.4500 | 2.4400 | 2.4400 | 2.3749 | 1,154 |
14 Dec 2023 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | 2.3944 | - |
13 Dec 2023 | 2.3900 | 2.4600 | 2.3900 | 2.4600 | 2.3944 | 4,948 |
12 Dec 2023 | 2.4900 | 2.4900 | 2.4600 | 2.4600 | 2.3944 | 1,399 |
11 Dec 2023 | 2.4800 | 2.4900 | 2.4600 | 2.4900 | 2.4236 | 1,536 |
08 Dec 2023 | 2.4900 | 2.4900 | 2.4800 | 2.4900 | 2.4236 | 2,058 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |