Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 2.8660 | 2.8660 | 2.8660 | 2.8660 | 2.8660 | - |
02 May 2024 | 2.8290 | 2.8290 | 2.8290 | 2.8290 | 2.8290 | - |
30 Apr 2024 | 2.7310 | 2.7310 | 2.7310 | 2.7310 | 2.7310 | - |
29 Apr 2024 | 2.7480 | 2.7480 | 2.7480 | 2.7480 | 2.7480 | - |
26 Apr 2024 | 2.7310 | 2.7310 | 2.7300 | 2.7300 | 2.7300 | 52 |
25 Apr 2024 | 2.6880 | 2.6880 | 2.6830 | 2.6830 | 2.6830 | 600 |
24 Apr 2024 | 2.7090 | 2.7090 | 2.7090 | 2.7090 | 2.7090 | - |
23 Apr 2024 | 2.6870 | 2.6870 | 2.6870 | 2.6870 | 2.6870 | - |
22 Apr 2024 | 2.7330 | 2.7330 | 2.7330 | 2.7330 | 2.7330 | - |
19 Apr 2024 | 2.7810 | 2.7810 | 2.7810 | 2.7810 | 2.7810 | - |
18 Apr 2024 | 2.7810 | 2.7810 | 2.7810 | 2.7810 | 2.7810 | - |
17 Apr 2024 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | - |
16 Apr 2024 | 2.7390 | 2.7390 | 2.7140 | 2.7140 | 2.7140 | 7,380 |
15 Apr 2024 | 2.7740 | 2.7740 | 2.7740 | 2.7740 | 2.7740 | - |
15 Apr 2024 | 0.17 Dividend | |||||
12 Apr 2024 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 2.7500 | - |
11 Apr 2024 | 2.8940 | 2.8940 | 2.8940 | 2.8940 | 2.7255 | - |
10 Apr 2024 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | 2.7406 | 3,000 |
09 Apr 2024 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | 2.7029 | - |
08 Apr 2024 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | 2.6558 | - |
05 Apr 2024 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 2.6182 | - |
04 Apr 2024 | 2.8260 | 2.9020 | 2.8260 | 2.9020 | 2.7330 | 200 |
03 Apr 2024 | 2.7870 | 2.7870 | 2.7870 | 2.7870 | 2.6247 | - |
02 Apr 2024 | 2.8070 | 2.8840 | 2.8070 | 2.8840 | 2.7161 | 350 |
28 Mar 2024 | 2.7470 | 2.7470 | 2.7470 | 2.7470 | 2.5871 | - |
27 Mar 2024 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.5428 | - |
26 Mar 2024 | 2.6080 | 2.6800 | 2.6080 | 2.6800 | 2.5240 | 400 |
25 Mar 2024 | 2.6290 | 2.6290 | 2.6290 | 2.6290 | 2.4759 | - |
22 Mar 2024 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2.4486 | - |
21 Mar 2024 | 2.7280 | 2.7280 | 2.7280 | 2.7280 | 2.5692 | - |
20 Mar 2024 | 2.7630 | 2.7630 | 2.7630 | 2.7630 | 2.6021 | - |
19 Mar 2024 | 2.7350 | 2.7350 | 2.7350 | 2.7350 | 2.5758 | - |
18 Mar 2024 | 2.6590 | 2.6640 | 2.6590 | 2.6640 | 2.5089 | 50 |
15 Mar 2024 | 2.6860 | 2.6860 | 2.6860 | 2.6860 | 2.5296 | - |
14 Mar 2024 | 2.6730 | 2.6730 | 2.6730 | 2.6730 | 2.5174 | - |
13 Mar 2024 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | 2.5711 | - |
12 Mar 2024 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | 2.6087 | 714 |
11 Mar 2024 | 2.8320 | 2.8320 | 2.8320 | 2.8320 | 2.6671 | 880 |
08 Mar 2024 | 2.8400 | 2.8600 | 2.8400 | 2.8600 | 2.6935 | 334 |
07 Mar 2024 | 2.8500 | 2.9100 | 2.8500 | 2.9100 | 2.7406 | 1,221 |
06 Mar 2024 | 2.7840 | 2.7840 | 2.7840 | 2.7840 | 2.6219 | - |
05 Mar 2024 | 2.7630 | 2.7630 | 2.7630 | 2.7630 | 2.6021 | - |
04 Mar 2024 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.6370 | - |
01 Mar 2024 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 2.6935 | - |
29 Feb 2024 | 2.8200 | 2.8600 | 2.8200 | 2.8600 | 2.6935 | 569 |
28 Feb 2024 | 2.8200 | 2.8900 | 2.8200 | 2.8900 | 2.7217 | 1,800 |
27 Feb 2024 | 2.7200 | 2.7800 | 2.7200 | 2.7800 | 2.6182 | 350 |
26 Feb 2024 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | 2.5051 | - |
23 Feb 2024 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | 2.5334 | - |
22 Feb 2024 | 2.6890 | 2.6890 | 2.6890 | 2.6890 | 2.5324 | - |
21 Feb 2024 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | 2.5146 | - |
20 Feb 2024 | 2.6520 | 2.7500 | 2.6520 | 2.7500 | 2.5899 | 800 |
19 Feb 2024 | 3.0600 | 3.0600 | 2.8300 | 2.8300 | 2.6652 | 820 |
16 Feb 2024 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 2.8536 | - |
15 Feb 2024 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.8065 | 1,228 |
14 Feb 2024 | 3.0410 | 3.0410 | 3.0410 | 3.0410 | 2.8640 | - |
13 Feb 2024 | 3.0740 | 3.0740 | 3.0740 | 3.0740 | 2.8950 | - |
12 Feb 2024 | 3.0610 | 3.0610 | 3.0610 | 3.0610 | 2.8828 | - |
09 Feb 2024 | 3.0560 | 3.0560 | 3.0560 | 3.0560 | 2.8781 | - |
08 Feb 2024 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | 2.9101 | - |
07 Feb 2024 | 3.1180 | 3.1180 | 3.1180 | 3.1180 | 2.9365 | - |
06 Feb 2024 | 3.1280 | 3.1280 | 3.1280 | 3.1280 | 2.9459 | - |
05 Feb 2024 | 3.1400 | 3.1400 | 3.0590 | 3.0590 | 2.8809 | 1,260 |
02 Feb 2024 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 2.9949 | - |
01 Feb 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.0137 | 2,020 |
31 Jan 2024 | 3.2060 | 3.2060 | 3.2060 | 3.2060 | 3.0193 | - |
30 Jan 2024 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 2.9949 | - |
29 Jan 2024 | 3.1760 | 3.1760 | 3.1760 | 3.1760 | 2.9911 | - |
26 Jan 2024 | 3.1450 | 3.1450 | 3.1450 | 3.1450 | 2.9619 | - |
25 Jan 2024 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | 2.9478 | - |
24 Jan 2024 | 3.1530 | 3.2680 | 3.1530 | 3.2680 | 3.0777 | 2,410 |
23 Jan 2024 | 3.1000 | 3.2240 | 3.1000 | 3.2240 | 3.0363 | 500 |
22 Jan 2024 | 3.1010 | 3.1010 | 3.1010 | 3.1010 | 2.9205 | - |
19 Jan 2024 | 3.1510 | 3.1510 | 3.1510 | 3.1510 | 2.9676 | - |
18 Jan 2024 | 3.0540 | 3.0540 | 3.0540 | 3.0540 | 2.8762 | - |
17 Jan 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 2.9007 | - |
16 Jan 2024 | 3.2500 | 3.2800 | 3.2500 | 3.2800 | 3.0890 | 3,820 |
15 Jan 2024 | 3.2500 | 3.3200 | 3.2500 | 3.3200 | 3.1267 | 1,466 |
12 Jan 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.0608 | - |
11 Jan 2024 | 3.2550 | 3.2550 | 3.2550 | 3.2550 | 3.0655 | - |
10 Jan 2024 | 3.2600 | 3.3300 | 3.2600 | 3.3300 | 3.1361 | 400 |
09 Jan 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.0608 | - |
08 Jan 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.0608 | - |
05 Jan 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.0608 | - |
04 Jan 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.0608 | - |
03 Jan 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.0608 | - |
02 Jan 2024 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.0325 | - |
29 Dec 2023 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 2.9384 | - |
28 Dec 2023 | 3.1260 | 3.1260 | 3.1260 | 3.1260 | 2.9440 | - |
27 Dec 2023 | 3.1780 | 3.2700 | 3.1780 | 3.2700 | 3.0796 | 600 |
22 Dec 2023 | 3.1220 | 3.1220 | 3.1220 | 3.1220 | 2.9402 | - |
21 Dec 2023 | 3.0860 | 3.0860 | 3.0860 | 3.0860 | 2.9063 | - |
20 Dec 2023 | 3.1170 | 3.1170 | 3.1170 | 3.1170 | 2.9355 | - |
19 Dec 2023 | 3.0720 | 3.0720 | 3.0720 | 3.0720 | 2.8932 | - |
18 Dec 2023 | 3.0930 | 3.0930 | 3.0930 | 3.0930 | 2.9129 | - |
15 Dec 2023 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 2.8818 | - |
14 Dec 2023 | 3.0440 | 3.0440 | 3.0440 | 3.0440 | 2.8668 | - |
13 Dec 2023 | 2.9630 | 2.9630 | 2.9630 | 2.9630 | 2.7905 | - |
12 Dec 2023 | 3.0730 | 3.0730 | 3.0730 | 3.0730 | 2.8941 | - |
11 Dec 2023 | 3.0260 | 3.1580 | 3.0260 | 3.1580 | 2.9741 | 2,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |