Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | - |
13 Jun 2024 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | - |
13 Jun 2024 | 0.66 Dividend | |||||
12 Jun 2024 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | 1.9200 | - |
11 Jun 2024 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | 1.8753 | - |
10 Jun 2024 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | 1.8753 | - |
07 Jun 2024 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | 1.8456 | 2,500 |
06 Jun 2024 | 2.4400 | 2.4800 | 2.4400 | 2.4800 | 1.8456 | 2,500 |
05 Jun 2024 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 1.7860 | - |
04 Jun 2024 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | 1.8158 | - |
03 Jun 2024 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | 1.8456 | - |
31 May 2024 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | 1.8456 | - |
30 May 2024 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | 1.8009 | - |
29 May 2024 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | 1.8009 | - |
28 May 2024 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 1.7860 | 400 |
27 May 2024 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 1.7860 | - |
24 May 2024 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 1.7265 | 100 |
23 May 2024 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 1.6967 | - |
22 May 2024 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 1.6967 | - |
21 May 2024 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 1.7116 | - |
20 May 2024 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 1.7265 | - |
17 May 2024 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 1.6967 | - |
16 May 2024 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 1.6967 | - |
15 May 2024 | 2.3400 | 2.3400 | 2.2800 | 2.2800 | 1.6967 | 1,370 |
14 May 2024 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 1.7414 | - |
13 May 2024 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | 1.7712 | - |
10 May 2024 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | 1.8009 | - |
09 May 2024 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | 1.7712 | - |
08 May 2024 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | 1.7712 | - |
07 May 2024 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 1.7414 | - |
06 May 2024 | 2.3600 | 2.3600 | 2.3200 | 2.3200 | 1.7265 | 500 |
03 May 2024 | 2.4000 | 2.4000 | 2.3800 | 2.3800 | 1.7712 | 100 |
02 May 2024 | 2.4000 | 2.4000 | 2.3800 | 2.3800 | 1.7712 | 400 |
30 Apr 2024 | 2.4200 | 2.4200 | 2.4000 | 2.4000 | 1.7860 | 120 |
29 Apr 2024 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 1.7414 | - |
26 Apr 2024 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 1.7414 | 2,000 |
25 Apr 2024 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 1.6670 | - |
24 Apr 2024 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 1.6521 | 350 |
23 Apr 2024 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 1.6223 | - |
22 Apr 2024 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 1.6223 | - |
19 Apr 2024 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 1.6521 | - |
18 Apr 2024 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 1.6521 | - |
17 Apr 2024 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 1.6819 | - |
16 Apr 2024 | 2.2800 | 2.2800 | 2.2600 | 2.2600 | 1.6819 | 1,000 |
15 Apr 2024 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 1.6967 | - |
12 Apr 2024 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 1.6819 | - |
11 Apr 2024 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 1.6819 | - |
10 Apr 2024 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 1.6521 | - |
09 Apr 2024 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 1.6521 | - |
08 Apr 2024 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 1.6819 | - |
05 Apr 2024 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 1.6819 | - |
04 Apr 2024 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 1.6819 | - |
03 Apr 2024 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 1.6819 | - |
02 Apr 2024 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 1.6521 | 75 |
28 Mar 2024 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 1.5777 | 3,000 |
27 Mar 2024 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 1.5479 | - |
26 Mar 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 1.5628 | - |
25 Mar 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 1.5628 | 1,100 |
22 Mar 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 1.5628 | - |
21 Mar 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 1.5628 | - |
20 Mar 2024 | 2.0600 | 2.1200 | 2.0600 | 2.1000 | 1.5628 | 1,080 |
19 Mar 2024 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 1.5330 | 1,500 |
18 Mar 2024 | 2.0200 | 2.0600 | 2.0200 | 2.0600 | 1.5330 | 1,850 |
15 Mar 2024 | 2.0600 | 2.0600 | 2.0000 | 2.0000 | 1.4884 | 3,000 |
14 Mar 2024 | 2.0400 | 2.0600 | 2.0400 | 2.0600 | 1.5330 | 500 |
13 Mar 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 1.5033 | 100 |
12 Mar 2024 | 1.9900 | 2.0200 | 1.9900 | 2.0200 | 1.5033 | 200 |
11 Mar 2024 | 2.0400 | 2.0400 | 1.9900 | 1.9900 | 1.4809 | 1,001 |
08 Mar 2024 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 1.5479 | 4,000 |
07 Mar 2024 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 1.4586 | - |
06 Mar 2024 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.4363 | - |
05 Mar 2024 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.4363 | - |
04 Mar 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.4214 | - |
01 Mar 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.4140 | - |
29 Feb 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.4140 | - |
28 Feb 2024 | 1.9500 | 1.9500 | 1.9000 | 1.9000 | 1.4140 | 2,000 |
27 Feb 2024 | 1.9500 | 1.9700 | 1.9500 | 1.9700 | 1.4660 | 4,000 |
26 Feb 2024 | 1.9300 | 1.9500 | 1.9300 | 1.9500 | 1.4512 | 2,000 |
23 Feb 2024 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.3991 | 1,900 |
22 Feb 2024 | 1.8700 | 1.8800 | 1.8700 | 1.8800 | 1.3991 | 1,000 |
21 Feb 2024 | 1.8200 | 1.8200 | 1.7900 | 1.8200 | 1.3544 | 9,100 |
20 Feb 2024 | 1.8100 | 1.8200 | 1.8100 | 1.8200 | 1.3544 | 125 |
19 Feb 2024 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.2949 | - |
16 Feb 2024 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.2726 | - |
15 Feb 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.2651 | - |
14 Feb 2024 | 1.7300 | 1.7300 | 1.7000 | 1.7000 | 1.2651 | 100 |
13 Feb 2024 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.2874 | - |
12 Feb 2024 | 1.6900 | 1.7300 | 1.6900 | 1.7300 | 1.2874 | 250 |
09 Feb 2024 | 1.7100 | 1.7100 | 1.6900 | 1.6900 | 1.2577 | 100 |
08 Feb 2024 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.2726 | - |
07 Feb 2024 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.2726 | 100 |
06 Feb 2024 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.2726 | - |
05 Feb 2024 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.2502 | - |
02 Feb 2024 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.2502 | - |
01 Feb 2024 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.2502 | - |
31 Jan 2024 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.2502 | - |
30 Jan 2024 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.2502 | - |
29 Jan 2024 | 1.7000 | 1.7000 | 1.6700 | 1.6700 | 1.2428 | 300 |
26 Jan 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.2651 | - |
25 Jan 2024 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 1.2428 | 200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |