Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Apr 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | - |
17 Apr 2024 | 3.8000 | 3.8000 | 3.6800 | 3.6800 | 3.6800 | 1,500 |
16 Apr 2024 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | - |
15 Apr 2024 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | 300 |
12 Apr 2024 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 500 |
11 Apr 2024 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | - |
10 Apr 2024 | 3.8900 | 3.8900 | 3.8200 | 3.8400 | 3.8400 | 34,500 |
09 Apr 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 100 |
08 Apr 2024 | 3.9000 | 3.9000 | 3.8900 | 3.8900 | 3.8900 | 2,000 |
05 Apr 2024 | 3.8300 | 3.8300 | 3.7700 | 3.7700 | 3.7700 | 1,400 |
04 Apr 2024 | 3.9000 | 3.9000 | 3.8700 | 3.8700 | 3.8700 | 1,400 |
03 Apr 2024 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | - |
02 Apr 2024 | 3.8500 | 3.8700 | 3.8500 | 3.8700 | 3.8700 | 600 |
01 Apr 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 1,000 |
28 Mar 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 15,900 |
28 Mar 2024 | 0.066 Dividend | |||||
27 Mar 2024 | 4.0000 | 4.0000 | 3.9900 | 4.0000 | 3.9340 | 1,200 |
26 Mar 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.0324 | 2,100 |
25 Mar 2024 | 4.1600 | 4.1600 | 4.0300 | 4.0300 | 3.9635 | 1,100 |
22 Mar 2024 | 4.2500 | 4.3000 | 4.2500 | 4.3000 | 4.2291 | 5,900 |
21 Mar 2024 | 4.1300 | 4.2500 | 4.1300 | 4.2500 | 4.1799 | 5,500 |
20 Mar 2024 | 4.0400 | 4.1200 | 4.0400 | 4.0800 | 4.0127 | 1,700 |
19 Mar 2024 | 3.9900 | 4.0400 | 3.9900 | 4.0400 | 3.9733 | 5,400 |
18 Mar 2024 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | 3.7471 | 15,700 |
15 Mar 2024 | 3.8100 | 3.9400 | 3.8100 | 3.8100 | 3.7471 | 4,100 |
14 Mar 2024 | 3.8400 | 3.8400 | 3.7200 | 3.7200 | 3.6586 | 2,300 |
13 Mar 2024 | 3.7400 | 3.8200 | 3.7400 | 3.8200 | 3.7570 | 2,000 |
12 Mar 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.6390 | 5,600 |
11 Mar 2024 | 3.6000 | 3.7000 | 3.6000 | 3.7000 | 3.6390 | 9,300 |
08 Mar 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.7373 | - |
07 Mar 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.7373 | 200 |
06 Mar 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.8750 | - |
05 Mar 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.8750 | - |
04 Mar 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.8750 | 100 |
01 Mar 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.8750 | 100 |
29 Feb 2024 | 4.0000 | 4.0000 | 3.9500 | 3.9500 | 3.8848 | 15,000 |
28 Feb 2024 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.7865 | 1,000 |
27 Feb 2024 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.6980 | - |
26 Feb 2024 | 3.6800 | 3.7600 | 3.6800 | 3.7600 | 3.6980 | 61,700 |
23 Feb 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.6881 | 100 |
22 Feb 2024 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.5898 | 300 |
21 Feb 2024 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | 3.5701 | - |
20 Feb 2024 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | 3.5701 | - |
16 Feb 2024 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | 3.5701 | - |
15 Feb 2024 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | 3.5701 | 3,000 |
14 Feb 2024 | 3.7000 | 3.7000 | 3.6100 | 3.6100 | 3.5504 | 900 |
13 Feb 2024 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.7176 | 100 |
12 Feb 2024 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | 3.7078 | 100 |
09 Feb 2024 | 3.8600 | 3.8600 | 3.8000 | 3.8000 | 3.7373 | 2,300 |
08 Feb 2024 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 3.9733 | 100 |
07 Feb 2024 | 4.1300 | 4.2000 | 4.1300 | 4.1400 | 4.0717 | 6,100 |
06 Feb 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3.9340 | 200 |
05 Feb 2024 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 3.9733 | 27,600 |
02 Feb 2024 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 3.9832 | 300 |
01 Feb 2024 | 3.9400 | 4.0300 | 3.9400 | 4.0300 | 3.9635 | 500 |
31 Jan 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.8553 | 800 |
30 Jan 2024 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | 3.8652 | - |
29 Jan 2024 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | 3.8652 | 4,500 |
26 Jan 2024 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.5996 | 100 |
25 Jan 2024 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | 3.9438 | - |
24 Jan 2024 | 3.7200 | 4.0100 | 3.7200 | 4.0100 | 3.9438 | 1,800 |
23 Jan 2024 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | 3.7471 | - |
22 Jan 2024 | 3.9200 | 3.9200 | 3.8100 | 3.8100 | 3.7471 | 1,000 |
19 Jan 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.8553 | 200 |
18 Jan 2024 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | 3.8652 | 22,400 |
17 Jan 2024 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | 3.8652 | 1,200 |
16 Jan 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.8553 | - |
12 Jan 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.8553 | - |
11 Jan 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.8553 | - |
10 Jan 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.8553 | - |
09 Jan 2024 | 4.0800 | 4.0800 | 3.9200 | 3.9200 | 3.8553 | 500 |
08 Jan 2024 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 3.9242 | 400 |
05 Jan 2024 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | 3.8455 | 300 |
04 Jan 2024 | 3.9300 | 3.9300 | 3.9100 | 3.9100 | 3.8455 | 27,900 |
03 Jan 2024 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | 3.8061 | 131,000 |
02 Jan 2024 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | 3.8061 | 200 |
29 Dec 2023 | 3.8400 | 3.8400 | 3.7900 | 3.7900 | 3.7275 | 1,200 |
28 Dec 2023 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.8553 | 100 |
27 Dec 2023 | 3.9500 | 3.9500 | 3.8200 | 3.8900 | 3.8258 | 1,600 |
26 Dec 2023 | 4.0400 | 4.0400 | 3.8300 | 3.8300 | 3.7668 | 2,100 |
22 Dec 2023 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | 3.9930 | 1,000 |
21 Dec 2023 | 4.0500 | 4.0700 | 4.0000 | 4.0100 | 3.9438 | 1,600 |
20 Dec 2023 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | 4.0225 | 400 |
19 Dec 2023 | 3.9800 | 3.9900 | 3.9800 | 3.9900 | 3.9242 | 300 |
18 Dec 2023 | 3.8000 | 3.9000 | 3.8000 | 3.9000 | 3.8357 | 900 |
15 Dec 2023 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | 3.8061 | 200 |
14 Dec 2023 | 3.8200 | 3.8300 | 3.7700 | 3.8300 | 3.7668 | 1,300 |
13 Dec 2023 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.8848 | 200 |
12 Dec 2023 | 3.9000 | 4.0500 | 3.9000 | 4.0500 | 3.9832 | 33,900 |
11 Dec 2023 | 3.8300 | 3.9400 | 3.8300 | 3.9100 | 3.8455 | 2,800 |
08 Dec 2023 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | 3.9635 | 16,000 |
07 Dec 2023 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | 3.9635 | 900 |
06 Dec 2023 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.8848 | 100 |
05 Dec 2023 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | 3.8652 | 200 |
04 Dec 2023 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 3.7963 | 800 |
01 Dec 2023 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | 3.8652 | - |
30 Nov 2023 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | 3.8652 | 1,500 |
29 Nov 2023 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.7373 | - |
28 Nov 2023 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.7373 | - |
27 Nov 2023 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.7373 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |