Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 2.9410 | 2.9410 | 2.9410 | 2.9410 | 2.9410 | - |
29 Apr 2024 | 2.8130 | 2.8130 | 2.8130 | 2.8130 | 2.8130 | - |
26 Apr 2024 | 2.7920 | 2.7920 | 2.7920 | 2.7920 | 2.7920 | - |
25 Apr 2024 | 2.7760 | 2.7760 | 2.7760 | 2.7760 | 2.7760 | - |
24 Apr 2024 | 2.8020 | 2.8020 | 2.8020 | 2.8020 | 2.8020 | - |
23 Apr 2024 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | - |
22 Apr 2024 | 2.7650 | 2.7650 | 2.7650 | 2.7650 | 2.7650 | - |
19 Apr 2024 | 2.8110 | 2.8110 | 2.8110 | 2.8110 | 2.8110 | - |
18 Apr 2024 | 2.8920 | 2.8920 | 2.8920 | 2.8920 | 2.8920 | - |
17 Apr 2024 | 2.8670 | 2.8670 | 2.8670 | 2.8670 | 2.8670 | - |
16 Apr 2024 | 3.0080 | 3.0080 | 3.0080 | 3.0080 | 3.0080 | - |
15 Apr 2024 | 3.0760 | 3.0760 | 3.0760 | 3.0760 | 3.0760 | - |
12 Apr 2024 | 3.0530 | 3.0530 | 3.0530 | 3.0530 | 3.0530 | - |
11 Apr 2024 | 3.0610 | 3.0610 | 3.0610 | 3.0610 | 3.0610 | - |
10 Apr 2024 | 3.0720 | 3.0720 | 3.0720 | 3.0720 | 3.0720 | - |
09 Apr 2024 | 3.0510 | 3.0510 | 3.0510 | 3.0510 | 3.0510 | - |
08 Apr 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
05 Apr 2024 | 2.9610 | 2.9610 | 2.9610 | 2.9610 | 2.9610 | - |
04 Apr 2024 | 2.9340 | 2.9340 | 2.9340 | 2.9340 | 2.9340 | - |
03 Apr 2024 | 2.9830 | 2.9890 | 2.9830 | 2.9890 | 2.9890 | 400 |
02 Apr 2024 | 2.9980 | 2.9980 | 2.9980 | 2.9980 | 2.9980 | - |
28 Mar 2024 | 3.0040 | 3.0040 | 3.0040 | 3.0040 | 3.0040 | - |
28 Mar 2024 | 5 Dividend | |||||
27 Mar 2024 | 3.0080 | 3.0080 | 3.0080 | 3.0080 | -1.9920 | - |
26 Mar 2024 | 3.0820 | 3.0820 | 3.0820 | 3.0820 | -2.0410 | - |
25 Mar 2024 | 2.9930 | 2.9930 | 2.9930 | 2.9930 | -1.9821 | - |
22 Mar 2024 | 3.0450 | 3.0450 | 3.0450 | 3.0450 | -2.0165 | - |
21 Mar 2024 | 2.9770 | 2.9770 | 2.9770 | 2.9770 | -1.9715 | - |
20 Mar 2024 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | -1.9933 | - |
19 Mar 2024 | 3.0150 | 3.0150 | 3.0150 | 3.0150 | -1.9966 | - |
18 Mar 2024 | 2.8930 | 2.8930 | 2.8930 | 2.8930 | -1.9158 | - |
15 Mar 2024 | 2.8520 | 2.8520 | 2.8520 | 2.8520 | -1.8887 | - |
14 Mar 2024 | 2.8130 | 2.8130 | 2.8130 | 2.8130 | -1.8629 | - |
13 Mar 2024 | 2.7660 | 2.7660 | 2.7660 | 2.7660 | -1.8317 | - |
12 Mar 2024 | 2.7180 | 2.7180 | 2.7180 | 2.7180 | -1.8000 | - |
11 Mar 2024 | 2.7260 | 2.7260 | 2.7260 | 2.7260 | -1.8053 | - |
08 Mar 2024 | 2.7730 | 2.7730 | 2.7730 | 2.7730 | -1.8364 | - |
07 Mar 2024 | 2.7840 | 2.7840 | 2.7840 | 2.7840 | -1.8437 | - |
06 Mar 2024 | 2.8210 | 2.8210 | 2.8210 | 2.8210 | -1.8682 | - |
05 Mar 2024 | 2.8000 | 2.8390 | 2.8000 | 2.8390 | -1.8801 | 881 |
04 Mar 2024 | 2.8550 | 2.8550 | 2.8550 | 2.8550 | -1.8907 | - |
01 Mar 2024 | 2.8440 | 2.8440 | 2.8440 | 2.8440 | -1.8834 | - |
29 Feb 2024 | 2.7730 | 2.7730 | 2.7730 | 2.7730 | -1.8364 | - |
28 Feb 2024 | 2.8020 | 2.8020 | 2.8020 | 2.8020 | -1.8556 | - |
27 Feb 2024 | 2.7520 | 2.7520 | 2.7520 | 2.7520 | -1.8225 | - |
26 Feb 2024 | 2.7530 | 2.7530 | 2.7530 | 2.7530 | -1.8231 | - |
23 Feb 2024 | 2.7790 | 2.7790 | 2.7790 | 2.7790 | -1.8403 | - |
22 Feb 2024 | 2.7570 | 2.7570 | 2.7570 | 2.7570 | -1.8258 | - |
21 Feb 2024 | 2.7490 | 2.7490 | 2.7490 | 2.7490 | -1.8205 | - |
20 Feb 2024 | 2.7650 | 2.7650 | 2.7650 | 2.7650 | -1.8311 | - |
19 Feb 2024 | 2.7250 | 2.7250 | 2.7250 | 2.7250 | -1.8046 | - |
16 Feb 2024 | 2.7560 | 2.7560 | 2.7560 | 2.7560 | -1.8251 | - |
15 Feb 2024 | 2.7020 | 2.7020 | 2.7020 | 2.7020 | -1.7894 | - |
14 Feb 2024 | 2.7310 | 2.7310 | 2.7310 | 2.7310 | -1.8086 | - |
13 Feb 2024 | 2.7810 | 2.7810 | 2.7810 | 2.7810 | -1.8417 | - |
12 Feb 2024 | 2.8260 | 2.8260 | 2.8260 | 2.8260 | -1.8715 | - |
09 Feb 2024 | 2.7370 | 2.7370 | 2.7370 | 2.7370 | -1.8125 | - |
08 Feb 2024 | 2.8130 | 2.8130 | 2.8130 | 2.8130 | -1.8629 | - |
07 Feb 2024 | 2.8250 | 2.8250 | 2.8250 | 2.8250 | -1.8708 | - |
06 Feb 2024 | 2.8010 | 2.8010 | 2.8010 | 2.8010 | -1.8549 | - |
05 Feb 2024 | 2.8020 | 2.8020 | 2.8020 | 2.8020 | -1.8556 | - |
02 Feb 2024 | 2.8010 | 2.8010 | 2.8010 | 2.8010 | -1.8549 | - |
01 Feb 2024 | 2.9390 | 2.9390 | 2.9390 | 2.9390 | -1.9463 | - |
31 Jan 2024 | 2.9180 | 2.9180 | 2.9180 | 2.9180 | -1.9324 | - |
30 Jan 2024 | 2.9010 | 2.9010 | 2.9010 | 2.9010 | -1.9211 | - |
29 Jan 2024 | 2.8650 | 2.8650 | 2.8650 | 2.8650 | -1.8973 | - |
26 Jan 2024 | 2.8060 | 2.8060 | 2.8060 | 2.8060 | -1.8582 | - |
25 Jan 2024 | 2.8350 | 2.8350 | 2.8350 | 2.8350 | -1.8774 | - |
24 Jan 2024 | 2.8110 | 2.8110 | 2.8110 | 2.8110 | -1.8615 | - |
23 Jan 2024 | 2.8010 | 2.8010 | 2.8010 | 2.8010 | -1.8549 | - |
22 Jan 2024 | 2.8330 | 2.8330 | 2.8330 | 2.8330 | -1.8761 | - |
19 Jan 2024 | 2.7810 | 2.7810 | 2.7810 | 2.7810 | -1.8417 | - |
18 Jan 2024 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | -1.8741 | - |
17 Jan 2024 | 2.7830 | 2.7830 | 2.7830 | 2.7830 | -1.8430 | - |
16 Jan 2024 | 2.8240 | 2.8240 | 2.8240 | 2.8240 | -1.8701 | - |
15 Jan 2024 | 2.9260 | 2.9260 | 2.9260 | 2.9260 | -1.9377 | - |
12 Jan 2024 | 2.9260 | 2.9260 | 2.9260 | 2.9260 | -1.9377 | - |
11 Jan 2024 | 2.9190 | 2.9190 | 2.9190 | 2.9190 | -1.9331 | - |
10 Jan 2024 | 2.8870 | 2.8870 | 2.8870 | 2.8870 | -1.9119 | - |
09 Jan 2024 | 2.8780 | 2.8780 | 2.8780 | 2.8780 | -1.9059 | - |
08 Jan 2024 | 2.8580 | 2.8580 | 2.8580 | 2.8580 | -1.8927 | - |
05 Jan 2024 | 2.8360 | 2.8360 | 2.8360 | 2.8360 | -1.8781 | - |
04 Jan 2024 | 2.8740 | 2.8740 | 2.8740 | 2.8740 | -1.9033 | - |
03 Jan 2024 | 2.8780 | 2.8780 | 2.8780 | 2.8780 | -1.9059 | - |
02 Jan 2024 | 2.8510 | 2.8510 | 2.8510 | 2.8510 | -1.8880 | - |
29 Dec 2023 | 2.8430 | 2.8430 | 2.8410 | 2.8410 | -1.8814 | - |
28 Dec 2023 | 2.8350 | 2.8350 | 2.8350 | 2.8350 | -1.8774 | - |
27 Dec 2023 | 2.8230 | 2.8230 | 2.8230 | 2.8230 | -1.8695 | - |
22 Dec 2023 | 2.8250 | 2.8250 | 2.8250 | 2.8250 | -1.8708 | - |
21 Dec 2023 | 2.7970 | 2.7970 | 2.7970 | 2.7970 | -1.8523 | - |
20 Dec 2023 | 2.8110 | 2.8110 | 2.8110 | 2.8110 | -1.8615 | - |
19 Dec 2023 | 2.7560 | 2.7560 | 2.7560 | 2.7560 | -1.8251 | - |
18 Dec 2023 | 2.7770 | 2.7770 | 2.7770 | 2.7770 | -1.8390 | - |
15 Dec 2023 | 2.7660 | 2.7660 | 2.7660 | 2.7660 | -1.8317 | - |
14 Dec 2023 | 2.6880 | 2.6880 | 2.6880 | 2.6880 | -1.7801 | - |
13 Dec 2023 | 2.8460 | 2.8460 | 2.8460 | 2.8460 | -1.8847 | - |
12 Dec 2023 | 2.9120 | 2.9120 | 2.9120 | 2.9120 | -1.9284 | - |
11 Dec 2023 | 2.9220 | 2.9220 | 2.9220 | 2.9220 | -1.9350 | - |
08 Dec 2023 | 2.8970 | 2.8970 | 2.8970 | 2.8970 | -1.9185 | - |
07 Dec 2023 | 2.9630 | 2.9630 | 2.9630 | 2.9630 | -1.9622 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |