Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Jul 2024 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | - |
28 Jun 2024 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | - |
27 Jun 2024 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | - |
26 Jun 2024 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | - |
25 Jun 2024 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | - |
24 Jun 2024 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | - |
21 Jun 2024 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | - |
20 Jun 2024 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | - |
19 Jun 2024 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | - |
19 Jun 2024 | 0.18 Dividend | |||||
18 Jun 2024 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.1700 | - |
17 Jun 2024 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.1700 | - |
14 Jun 2024 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.1700 | - |
13 Jun 2024 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.1700 | - |
12 Jun 2024 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.1700 | - |
11 Jun 2024 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.1700 | - |
10 Jun 2024 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.1700 | - |
07 Jun 2024 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.1700 | - |
06 Jun 2024 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.1700 | - |
05 Jun 2024 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.1700 | - |
04 Jun 2024 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.1700 | - |
03 Jun 2024 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.1700 | - |
31 May 2024 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.1700 | - |
30 May 2024 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.1700 | - |
29 May 2024 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.1700 | - |
28 May 2024 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.1700 | - |
27 May 2024 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.1700 | - |
24 May 2024 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.1700 | - |
23 May 2024 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.1700 | - |
22 May 2024 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.1700 | - |
21 May 2024 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.1700 | - |
20 May 2024 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.1700 | - |
17 May 2024 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.1700 | - |
16 May 2024 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.1700 | - |
15 May 2024 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.1700 | - |
14 May 2024 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.1700 | - |
13 May 2024 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.1700 | - |
10 May 2024 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.1700 | - |
09 May 2024 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.1700 | - |
08 May 2024 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.1700 | - |
07 May 2024 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.1700 | - |
06 May 2024 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.1700 | - |
03 May 2024 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.1700 | - |
02 May 2024 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.1700 | - |
30 Apr 2024 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.1700 | - |
29 Apr 2024 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.1700 | - |
26 Apr 2024 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.1700 | - |
25 Apr 2024 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.1700 | - |
24 Apr 2024 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.1700 | - |
23 Apr 2024 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.1700 | - |
22 Apr 2024 | - | - | - | - | - | - |
19 Apr 2024 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.1700 | - |
18 Apr 2024 | 2.3560 | 2.3600 | 2.3440 | 2.3500 | 2.1700 | 107,505 |
17 Apr 2024 | 2.3460 | 2.3640 | 2.3440 | 2.3520 | 2.1718 | 48,723 |
16 Apr 2024 | 2.3480 | 2.3500 | 2.3460 | 2.3460 | 2.1663 | 104,254 |
15 Apr 2024 | 2.3440 | 2.3500 | 2.3400 | 2.3460 | 2.1663 | 88,167 |
12 Apr 2024 | 2.3420 | 2.3440 | 2.3420 | 2.3420 | 2.1626 | 12,630 |
11 Apr 2024 | 2.3440 | 2.3440 | 2.3400 | 2.3400 | 2.1608 | 8,915 |
10 Apr 2024 | 2.3420 | 2.3440 | 2.3400 | 2.3420 | 2.1626 | 121,320 |
09 Apr 2024 | 2.3400 | 2.3440 | 2.3380 | 2.3400 | 2.1608 | 51,115 |
08 Apr 2024 | 2.3420 | 2.3480 | 2.3360 | 2.3380 | 2.1589 | 80,432 |
05 Apr 2024 | 2.3460 | 2.3500 | 2.3440 | 2.3440 | 2.1645 | 40,533 |
04 Apr 2024 | 2.3440 | 2.3520 | 2.3440 | 2.3460 | 2.1663 | - |
03 Apr 2024 | 2.3400 | 2.3520 | 2.3400 | 2.3480 | 2.1682 | 23,489 |
02 Apr 2024 | 2.3480 | 2.3500 | 2.3380 | 2.3420 | 2.1626 | 17,842 |
28 Mar 2024 | 2.3470 | 2.3520 | 2.3470 | 2.3490 | 2.1691 | 57,688 |
27 Mar 2024 | 2.3460 | 2.3540 | 2.3460 | 2.3500 | 2.1700 | 2,336 |
26 Mar 2024 | 2.3470 | 2.3520 | 2.3460 | 2.3460 | 2.1663 | 9,764 |
25 Mar 2024 | 2.3450 | 2.3520 | 2.3450 | 2.3490 | 2.1691 | 18,904 |
22 Mar 2024 | 2.3440 | 2.3480 | 2.3410 | 2.3470 | 2.1672 | 25,265 |
21 Mar 2024 | 2.3480 | 2.3510 | 2.3410 | 2.3430 | 2.1635 | 43,900 |
20 Mar 2024 | 2.3390 | 2.3500 | 2.3380 | 2.3450 | 2.1654 | 27,500 |
19 Mar 2024 | 2.3390 | 2.3500 | 2.3360 | 2.3440 | 2.1645 | 2,388 |
18 Mar 2024 | 2.3480 | 2.3500 | 2.3410 | 2.3440 | 2.1645 | 25,161 |
15 Mar 2024 | 2.3430 | 2.3510 | 2.3360 | 2.3470 | 2.1672 | 11,383 |
14 Mar 2024 | 2.3450 | 2.3520 | 2.3410 | 2.3410 | 2.1617 | 12,050 |
13 Mar 2024 | 2.3410 | 2.3510 | 2.3410 | 2.3480 | 2.1682 | 5,025 |
12 Mar 2024 | 2.3540 | 2.3540 | 2.3360 | 2.3410 | 2.1617 | 3,467 |
11 Mar 2024 | 2.3370 | 2.3530 | 2.3250 | 2.3450 | 2.1654 | 12,221 |
08 Mar 2024 | 2.3410 | 2.3500 | 2.3410 | 2.3410 | 2.1617 | 213,799 |
07 Mar 2024 | 2.3310 | 2.3550 | 2.3310 | 2.3450 | 2.1654 | 3,421 |
06 Mar 2024 | 2.3490 | 2.3560 | 2.3310 | 2.3320 | 2.1534 | 650 |
05 Mar 2024 | 2.3440 | 2.3620 | 2.3410 | 2.3420 | 2.1626 | 4,465 |
04 Mar 2024 | 2.3490 | 2.3640 | 2.3210 | 2.3460 | 2.1663 | 9,544 |
01 Mar 2024 | 2.3440 | 2.3800 | 2.3430 | 2.3440 | 2.1645 | 932 |
29 Feb 2024 | 2.3510 | 2.3600 | 2.3410 | 2.3420 | 2.1626 | 400 |
28 Feb 2024 | 2.3410 | 2.3730 | 2.3410 | 2.3510 | 2.1709 | 3,300 |
27 Feb 2024 | 2.3410 | 2.3570 | 2.3410 | 2.3410 | 2.1617 | 5,072 |
26 Feb 2024 | 2.3510 | 2.3770 | 2.3470 | 2.3510 | 2.1709 | 14,600 |
23 Feb 2024 | 2.3860 | 2.3930 | 2.3510 | 2.3760 | 2.1940 | 3,119 |
22 Feb 2024 | 2.3650 | 2.4140 | 2.3590 | 2.3880 | 2.2051 | 6,100 |
21 Feb 2024 | 2.3560 | 2.3950 | 2.3420 | 2.3630 | 2.1820 | 12,180 |
20 Feb 2024 | 2.3340 | 2.3530 | 2.3340 | 2.3420 | 2.1626 | 8,199 |
19 Feb 2024 | 2.3510 | 2.3640 | 2.3350 | 2.3400 | 2.1608 | 315 |
16 Feb 2024 | 2.3410 | 2.3600 | 2.3400 | 2.3550 | 2.1746 | 25 |
15 Feb 2024 | 2.3370 | 2.3530 | 2.3360 | 2.3450 | 2.1654 | 200 |
14 Feb 2024 | 2.3300 | 2.3500 | 2.3300 | 2.3360 | 2.1571 | 6,031 |
13 Feb 2024 | 2.3350 | 2.3510 | 2.3190 | 2.3270 | 2.1488 | - |
12 Feb 2024 | 2.3250 | 2.3580 | 2.3250 | 2.3380 | 2.1589 | 6,700 |
09 Feb 2024 | 2.3410 | 2.3500 | 2.3260 | 2.3390 | 2.1598 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |