Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 2.6220 | 2.6220 | 2.6220 | 2.6220 | 2.6220 | - |
09 May 2024 | 2.6480 | 2.6480 | 2.6480 | 2.6480 | 2.6480 | - |
08 May 2024 | 2.7980 | 2.8750 | 2.7980 | 2.8750 | 2.8750 | 675 |
07 May 2024 | 2.8210 | 2.9080 | 2.8210 | 2.9080 | 2.9080 | 10 |
06 May 2024 | 2.8410 | 2.8410 | 2.8410 | 2.8410 | 2.8410 | - |
03 May 2024 | 2.8680 | 2.8680 | 2.8680 | 2.8680 | 2.8680 | - |
02 May 2024 | 2.8070 | 2.8070 | 2.8070 | 2.8070 | 2.8070 | - |
30 Apr 2024 | 2.9290 | 2.9290 | 2.9290 | 2.9290 | 2.9290 | - |
29 Apr 2024 | 2.7710 | 2.8590 | 2.7710 | 2.8590 | 2.8590 | 20 |
26 Apr 2024 | 2.7790 | 2.8430 | 2.7790 | 2.8430 | 2.8430 | 1,000 |
25 Apr 2024 | 2.7630 | 2.7630 | 2.7630 | 2.7630 | 2.7630 | - |
24 Apr 2024 | 2.7890 | 2.7930 | 2.7890 | 2.7930 | 2.7930 | 300 |
23 Apr 2024 | 2.7770 | 2.7770 | 2.7770 | 2.7770 | 2.7770 | - |
22 Apr 2024 | 2.7560 | 2.7580 | 2.7560 | 2.7580 | 2.7580 | 50 |
19 Apr 2024 | 2.7890 | 2.7890 | 2.7890 | 2.7890 | 2.7890 | - |
18 Apr 2024 | 2.8790 | 2.8790 | 2.8790 | 2.8790 | 2.8790 | - |
17 Apr 2024 | 2.8620 | 2.8620 | 2.8620 | 2.8620 | 2.8620 | - |
16 Apr 2024 | 2.9970 | 2.9970 | 2.9970 | 2.9970 | 2.9970 | - |
15 Apr 2024 | 3.0590 | 3.1400 | 3.0590 | 3.1400 | 3.1400 | 16 |
12 Apr 2024 | 3.0430 | 3.0430 | 3.0430 | 3.0430 | 3.0430 | - |
11 Apr 2024 | 3.0510 | 3.0510 | 3.0510 | 3.0510 | 3.0510 | - |
10 Apr 2024 | 3.0640 | 3.0640 | 3.0640 | 3.0640 | 3.0640 | - |
09 Apr 2024 | 3.0400 | 3.1220 | 3.0400 | 3.1220 | 3.1220 | 2 |
08 Apr 2024 | 2.9790 | 2.9790 | 2.9790 | 2.9790 | 2.9790 | - |
05 Apr 2024 | 2.9510 | 2.9510 | 2.9510 | 2.9510 | 2.9510 | - |
04 Apr 2024 | 2.9230 | 3.0000 | 2.9230 | 3.0000 | 3.0000 | 389 |
03 Apr 2024 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | - |
02 Apr 2024 | 2.9880 | 2.9880 | 2.9880 | 2.9880 | 2.9880 | - |
28 Mar 2024 | 2.9880 | 2.9880 | 2.9880 | 2.9880 | 2.9880 | - |
28 Mar 2024 | 5 Dividend | |||||
27 Mar 2024 | 3.0050 | 3.0050 | 3.0050 | 3.0050 | -1.9950 | - |
26 Mar 2024 | 3.0420 | 3.0420 | 3.0420 | 3.0420 | -2.0196 | - |
25 Mar 2024 | 2.9910 | 3.0710 | 2.9910 | 3.0710 | -2.0388 | 8 |
22 Mar 2024 | 3.0390 | 3.0390 | 3.0380 | 3.0380 | -2.0169 | 900 |
21 Mar 2024 | 2.9650 | 2.9650 | 2.9650 | 2.9650 | -1.9684 | - |
20 Mar 2024 | 3.0040 | 3.0040 | 3.0040 | 3.0040 | -1.9943 | - |
19 Mar 2024 | 3.0170 | 3.0170 | 3.0170 | 3.0170 | -2.0030 | - |
18 Mar 2024 | 2.9050 | 2.9050 | 2.8880 | 2.8880 | -1.9173 | 480 |
15 Mar 2024 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | -1.8921 | - |
14 Mar 2024 | 2.7990 | 2.8020 | 2.7990 | 2.8020 | -1.8602 | 484 |
13 Mar 2024 | 2.7580 | 2.7580 | 2.7530 | 2.7530 | -1.8277 | 140 |
12 Mar 2024 | 2.7110 | 2.7110 | 2.7110 | 2.7110 | -1.7998 | - |
11 Mar 2024 | 2.7170 | 2.7170 | 2.7170 | 2.7170 | -1.8038 | - |
08 Mar 2024 | 2.7590 | 2.7590 | 2.7590 | 2.7590 | -1.8317 | - |
07 Mar 2024 | 2.7820 | 2.7820 | 2.7820 | 2.7820 | -1.8470 | - |
06 Mar 2024 | 2.8390 | 2.8400 | 2.8390 | 2.8400 | -1.8855 | 3,000 |
05 Mar 2024 | 2.8220 | 2.8220 | 2.7970 | 2.7970 | -1.8569 | 313 |
04 Mar 2024 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | -1.8855 | - |
01 Mar 2024 | 2.8310 | 2.8310 | 2.8310 | 2.8310 | -1.8795 | - |
29 Feb 2024 | 2.7890 | 2.8000 | 2.7890 | 2.8000 | -1.8589 | 8,676 |
28 Feb 2024 | 2.7710 | 2.8000 | 2.7710 | 2.8000 | -1.8589 | 1,124 |
27 Feb 2024 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | -1.8191 | - |
26 Feb 2024 | 2.7410 | 2.7410 | 2.7410 | 2.7410 | -1.8197 | - |
23 Feb 2024 | 2.7410 | 2.7410 | 2.7410 | 2.7410 | -1.8197 | - |
22 Feb 2024 | 2.7430 | 2.7990 | 2.7400 | 2.7990 | -1.8582 | 700 |
21 Feb 2024 | 2.7330 | 2.7330 | 2.7330 | 2.7330 | -1.8144 | - |
20 Feb 2024 | 2.7480 | 2.7480 | 2.7480 | 2.7480 | -1.8244 | - |
19 Feb 2024 | 2.7420 | 2.7420 | 2.7420 | 2.7420 | -1.8204 | - |
16 Feb 2024 | 2.7360 | 2.7750 | 2.7360 | 2.7750 | -1.8423 | 30 |
15 Feb 2024 | 2.6890 | 2.7640 | 2.6890 | 2.7640 | -1.8350 | 161 |
14 Feb 2024 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | -1.8058 | - |
13 Feb 2024 | 2.7410 | 2.7410 | 2.7410 | 2.7410 | -1.8197 | - |
12 Feb 2024 | 2.7850 | 2.7850 | 2.7850 | 2.7850 | -1.8489 | - |
09 Feb 2024 | 2.7500 | 2.8910 | 2.7500 | 2.8910 | -1.9193 | 600 |
08 Feb 2024 | 2.7970 | 2.7970 | 2.7970 | 2.7970 | -1.8569 | - |
07 Feb 2024 | 2.8170 | 2.8170 | 2.8170 | 2.8170 | -1.8702 | - |
06 Feb 2024 | 2.7680 | 2.8600 | 2.7680 | 2.8600 | -1.8987 | 159 |
05 Feb 2024 | 2.7890 | 2.7890 | 2.7890 | 2.7890 | -1.8516 | - |
02 Feb 2024 | 2.7730 | 2.7730 | 2.7730 | 2.7730 | -1.8410 | - |
01 Feb 2024 | 2.9080 | 2.9400 | 2.9060 | 2.9060 | -1.9293 | 3,755 |
31 Jan 2024 | 2.9040 | 2.9040 | 2.9040 | 2.9040 | -1.9279 | - |
30 Jan 2024 | 2.8940 | 2.8940 | 2.8940 | 2.8940 | -1.9213 | - |
29 Jan 2024 | 2.8530 | 2.8530 | 2.8530 | 2.8530 | -1.8941 | - |
26 Jan 2024 | 2.7930 | 2.8850 | 2.7930 | 2.8850 | -1.9153 | 28 |
25 Jan 2024 | 2.8250 | 2.8250 | 2.8250 | 2.8250 | -1.8755 | - |
24 Jan 2024 | 2.7940 | 2.7940 | 2.7940 | 2.7940 | -1.8549 | - |
23 Jan 2024 | 2.8080 | 2.8080 | 2.8080 | 2.8080 | -1.8642 | - |
22 Jan 2024 | 2.8170 | 2.8270 | 2.8170 | 2.8270 | -1.8768 | 350 |
19 Jan 2024 | 2.7540 | 2.8400 | 2.7540 | 2.8400 | -1.8855 | 877 |
18 Jan 2024 | 2.8060 | 2.8060 | 2.8060 | 2.8060 | -1.8629 | - |
17 Jan 2024 | 2.7680 | 2.7680 | 2.7680 | 2.7680 | -1.8377 | - |
16 Jan 2024 | 2.8110 | 2.8110 | 2.8110 | 2.8110 | -1.8662 | - |
15 Jan 2024 | 2.8910 | 2.8910 | 2.8850 | 2.8850 | -1.9153 | 186 |
12 Jan 2024 | 2.9110 | 2.9110 | 2.9110 | 2.9110 | -1.9326 | - |
11 Jan 2024 | 2.8870 | 2.8870 | 2.8870 | 2.8870 | -1.9167 | - |
10 Jan 2024 | 2.8750 | 2.9370 | 2.8750 | 2.9370 | -1.9499 | 500 |
09 Jan 2024 | 2.8640 | 2.9540 | 2.8640 | 2.9540 | -1.9611 | 525 |
08 Jan 2024 | 2.8410 | 2.8410 | 2.8410 | 2.8410 | -1.8861 | - |
05 Jan 2024 | 2.8250 | 2.8250 | 2.8250 | 2.8250 | -1.8755 | - |
04 Jan 2024 | 2.8640 | 2.8640 | 2.8640 | 2.8640 | -1.9014 | - |
03 Jan 2024 | 2.8560 | 2.8560 | 2.8560 | 2.8560 | -1.8961 | - |
02 Jan 2024 | 2.8480 | 2.9230 | 2.8480 | 2.9230 | -1.9406 | 1,027 |
29 Dec 2023 | 2.8280 | 2.8280 | 2.8280 | 2.8280 | -1.8775 | - |
28 Dec 2023 | 2.8250 | 2.9170 | 2.8250 | 2.9170 | -1.9366 | 150 |
27 Dec 2023 | 2.8080 | 2.8080 | 2.8080 | 2.8080 | -1.8642 | - |
22 Dec 2023 | 2.8170 | 2.8170 | 2.8170 | 2.8170 | -1.8702 | - |
21 Dec 2023 | 2.7760 | 2.7760 | 2.7760 | 2.7760 | -1.8430 | - |
20 Dec 2023 | 2.7820 | 2.7820 | 2.7820 | 2.7820 | -1.8470 | - |
19 Dec 2023 | 2.7370 | 2.8420 | 2.7370 | 2.8420 | -1.8868 | 2,450 |
18 Dec 2023 | 2.7640 | 2.8440 | 2.7640 | 2.8440 | -1.8881 | 3,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |