Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | - |
23 Apr 2024 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | - |
22 Apr 2024 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 200 |
19 Apr 2024 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | - |
18 Apr 2024 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | - |
17 Apr 2024 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | - |
16 Apr 2024 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | - |
15 Apr 2024 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 702 |
12 Apr 2024 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | - |
11 Apr 2024 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | - |
10 Apr 2024 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | - |
09 Apr 2024 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | - |
08 Apr 2024 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | - |
05 Apr 2024 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | - |
04 Apr 2024 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | - |
03 Apr 2024 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | - |
02 Apr 2024 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | - |
01 Apr 2024 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | - |
28 Mar 2024 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | - |
27 Mar 2024 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | - |
26 Mar 2024 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | 520 |
25 Mar 2024 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | - |
22 Mar 2024 | 2.3800 | 2.3800 | 2.0800 | 2.0800 | 2.0800 | 1,926 |
21 Mar 2024 | 2.2500 | 2.2692 | 2.2500 | 2.2692 | 2.2692 | 1,483 |
20 Mar 2024 | 2.2500 | 2.3600 | 2.2500 | 2.3600 | 2.3600 | 691 |
19 Mar 2024 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | - |
18 Mar 2024 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | - |
15 Mar 2024 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | - |
14 Mar 2024 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | - |
13 Mar 2024 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | - |
12 Mar 2024 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | - |
11 Mar 2024 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | - |
08 Mar 2024 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | - |
07 Mar 2024 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | - |
07 Mar 2024 | 0.037845 Dividend | |||||
06 Mar 2024 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | 2.6122 | - |
05 Mar 2024 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | 2.6122 | - |
04 Mar 2024 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | 2.6122 | - |
01 Mar 2024 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | 2.6122 | - |
29 Feb 2024 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | 2.6122 | - |
28 Feb 2024 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | 2.6122 | - |
27 Feb 2024 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | 2.6122 | - |
26 Feb 2024 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | 2.6122 | - |
23 Feb 2024 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | 2.6122 | - |
22 Feb 2024 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | 2.6122 | - |
21 Feb 2024 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | 2.6122 | - |
20 Feb 2024 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | 2.6122 | - |
16 Feb 2024 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | 2.6122 | - |
15 Feb 2024 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | 2.6122 | 107 |
14 Feb 2024 | 2.4700 | 2.4700 | 2.4700 | 2.4700 | 2.4347 | - |
13 Feb 2024 | 2.4700 | 2.4700 | 2.4700 | 2.4700 | 2.4347 | 1,381 |
12 Feb 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.4643 | 226 |
09 Feb 2024 | 2.5700 | 2.5700 | 2.4300 | 2.4300 | 2.3953 | 2,556 |
08 Feb 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.4894 | - |
07 Feb 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.4894 | - |
06 Feb 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.4894 | - |
05 Feb 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.4894 | - |
02 Feb 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.4894 | - |
01 Feb 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.4894 | - |
31 Jan 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.4894 | - |
30 Jan 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.4894 | - |
29 Jan 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.4894 | - |
26 Jan 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.4894 | - |
25 Jan 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.4894 | - |
24 Jan 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.4894 | - |
23 Jan 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.4894 | - |
22 Jan 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.4894 | - |
19 Jan 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.4894 | - |
18 Jan 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.4894 | - |
17 Jan 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.4894 | - |
16 Jan 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.4894 | - |
12 Jan 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.4894 | - |
11 Jan 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.4894 | - |
10 Jan 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.4894 | - |
09 Jan 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.4894 | - |
08 Jan 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.4894 | - |
05 Jan 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.4894 | - |
04 Jan 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.4894 | - |
03 Jan 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.4894 | - |
02 Jan 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.4894 | - |
29 Dec 2023 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.4894 | - |
28 Dec 2023 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.4894 | - |
27 Dec 2023 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.4894 | - |
26 Dec 2023 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.4894 | - |
22 Dec 2023 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.4894 | - |
21 Dec 2023 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.4894 | - |
20 Dec 2023 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.4894 | - |
19 Dec 2023 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.4894 | - |
18 Dec 2023 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.4894 | - |
15 Dec 2023 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.4894 | - |
14 Dec 2023 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.4894 | - |
13 Dec 2023 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.4894 | - |
12 Dec 2023 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.4894 | - |
11 Dec 2023 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.4894 | 82,000 |
08 Dec 2023 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | 3.4204 | - |
07 Dec 2023 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | 3.4204 | - |
06 Dec 2023 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | 3.4204 | - |
05 Dec 2023 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | 3.4204 | - |
04 Dec 2023 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | 3.4204 | - |
01 Dec 2023 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | 3.4204 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |