Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 3.0885 | 3.0885 | 3.0885 | 3.0885 | 3.0885 | - |
02 May 2024 | 3.0860 | 3.0860 | 3.0860 | 3.0860 | 3.0860 | - |
30 Apr 2024 | 2.6020 | 2.6020 | 2.6020 | 2.6020 | 2.6020 | - |
29 Apr 2024 | 2.7275 | 2.7275 | 2.7275 | 2.7275 | 2.7275 | - |
26 Apr 2024 | 2.7935 | 2.7935 | 2.7935 | 2.7935 | 2.7935 | - |
25 Apr 2024 | 2.7755 | 2.7755 | 2.7755 | 2.7755 | 2.7755 | - |
24 Apr 2024 | 2.9235 | 2.9235 | 2.9235 | 2.9235 | 2.9235 | - |
23 Apr 2024 | 2.8655 | 2.8655 | 2.8655 | 2.8655 | 2.8655 | - |
22 Apr 2024 | 2.7125 | 2.7125 | 2.7125 | 2.7125 | 2.7125 | - |
19 Apr 2024 | 2.7225 | 2.7225 | 2.7225 | 2.7225 | 2.7225 | - |
18 Apr 2024 | 2.7365 | 2.7365 | 2.7365 | 2.7365 | 2.7365 | - |
17 Apr 2024 | 2.7010 | 2.7010 | 2.7010 | 2.7010 | 2.7010 | - |
16 Apr 2024 | 2.6995 | 2.6995 | 2.6995 | 2.6995 | 2.6995 | - |
15 Apr 2024 | 2.6345 | 2.6345 | 2.6345 | 2.6345 | 2.6345 | - |
12 Apr 2024 | 2.7565 | 2.7565 | 2.7565 | 2.7565 | 2.7565 | - |
11 Apr 2024 | 2.7465 | 2.7465 | 2.7465 | 2.7465 | 2.7465 | - |
10 Apr 2024 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | - |
09 Apr 2024 | 2.9790 | 2.9790 | 2.9790 | 2.9790 | 2.9790 | - |
08 Apr 2024 | 2.8520 | 2.9160 | 2.8520 | 2.9160 | 2.9160 | 110 |
05 Apr 2024 | 2.9325 | 2.9325 | 2.9325 | 2.9325 | 2.9325 | - |
04 Apr 2024 | 2.9560 | 2.9560 | 2.9560 | 2.9560 | 2.9560 | - |
03 Apr 2024 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | - |
02 Apr 2024 | 2.9735 | 2.9735 | 2.9735 | 2.9735 | 2.9735 | - |
28 Mar 2024 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | - |
27 Mar 2024 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | - |
26 Mar 2024 | 3.0650 | 3.0650 | 3.0650 | 3.0650 | 3.0650 | - |
25 Mar 2024 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | - |
22 Mar 2024 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | - |
21 Mar 2024 | 3.2850 | 3.2850 | 3.2850 | 3.2850 | 3.2850 | - |
20 Mar 2024 | 3.2050 | 3.2050 | 3.2050 | 3.2050 | 3.2050 | - |
19 Mar 2024 | 3.2750 | 3.2750 | 3.2750 | 3.2750 | 3.2750 | - |
18 Mar 2024 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | - |
15 Mar 2024 | 3.4250 | 3.4250 | 3.4250 | 3.4250 | 3.4250 | - |
14 Mar 2024 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | - |
13 Mar 2024 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | - |
12 Mar 2024 | 3.1350 | 3.1350 | 3.1350 | 3.1350 | 3.1350 | - |
11 Mar 2024 | 3.0450 | 3.0450 | 3.0450 | 3.0450 | 3.0450 | - |
08 Mar 2024 | 3.2950 | 3.2950 | 3.2950 | 3.2950 | 3.2950 | - |
07 Mar 2024 | 3.1250 | 3.2550 | 3.0750 | 3.2550 | 3.2550 | 3,200 |
06 Mar 2024 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | - |
05 Mar 2024 | 2.5250 | 2.5600 | 2.5250 | 2.5600 | 2.5600 | 2,500 |
04 Mar 2024 | 3.2550 | 3.2550 | 3.2550 | 3.2550 | 3.2550 | - |
01 Mar 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
29 Feb 2024 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | - |
28 Feb 2024 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | - |
27 Feb 2024 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | - |
26 Feb 2024 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | - |
23 Feb 2024 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | - |
22 Feb 2024 | 4.1450 | 4.1450 | 4.1450 | 4.1450 | 4.1450 | - |
21 Feb 2024 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | - |
20 Feb 2024 | 4.5150 | 4.5150 | 4.5150 | 4.5150 | 4.5150 | - |
19 Feb 2024 | 4.5150 | 4.5150 | 4.5150 | 4.5150 | 4.5150 | - |
16 Feb 2024 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | - |
15 Feb 2024 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | - |
14 Feb 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
13 Feb 2024 | 4.4900 | 4.4900 | 4.4900 | 4.4900 | 4.4900 | - |
13 Feb 2024 | 0.05 Dividend | |||||
12 Feb 2024 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 4.4700 | - |
09 Feb 2024 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8074 | - |
08 Feb 2024 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | 3.9854 | - |
07 Feb 2024 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 3.1745 | - |
06 Feb 2024 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | 4.9150 | - |
05 Feb 2024 | 5.5400 | 5.5400 | 5.5400 | 5.5400 | 5.4787 | - |
02 Feb 2024 | 5.3400 | 5.3400 | 5.3400 | 5.3400 | 5.2809 | - |
01 Feb 2024 | 6.0100 | 6.0100 | 6.0100 | 6.0100 | 5.9435 | - |
31 Jan 2024 | 9.5500 | 9.5500 | 9.5500 | 9.5500 | 9.4444 | - |
30 Jan 2024 | 9.6000 | 9.6000 | 9.6000 | 9.6000 | 9.4938 | - |
29 Jan 2024 | 9.5700 | 9.5700 | 9.5700 | 9.5700 | 9.4641 | - |
26 Jan 2024 | 9.3500 | 9.3500 | 9.3500 | 9.3500 | 9.2466 | - |
25 Jan 2024 | 9.4500 | 9.4500 | 9.4500 | 9.4500 | 9.3455 | - |
24 Jan 2024 | 9.4100 | 9.4100 | 9.4100 | 9.4100 | 9.3059 | - |
23 Jan 2024 | 9.2700 | 9.2700 | 9.2700 | 9.2700 | 9.1675 | - |
22 Jan 2024 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | 8.9993 | - |
19 Jan 2024 | 8.9900 | 8.9900 | 8.9900 | 8.9900 | 8.8906 | - |
18 Jan 2024 | 8.9600 | 8.9600 | 8.9600 | 8.9600 | 8.8609 | - |
17 Jan 2024 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | 8.9004 | - |
16 Jan 2024 | 9.0700 | 9.0700 | 9.0700 | 9.0700 | 8.9697 | - |
15 Jan 2024 | 9.2000 | 9.2000 | 9.2000 | 9.2000 | 9.0982 | - |
12 Jan 2024 | 9.2000 | 9.2000 | 9.2000 | 9.2000 | 9.0982 | - |
11 Jan 2024 | 9.5700 | 9.5700 | 9.5700 | 9.5700 | 9.4641 | - |
10 Jan 2024 | 9.5200 | 9.5200 | 9.5200 | 9.5200 | 9.4147 | - |
09 Jan 2024 | 9.6100 | 9.6100 | 9.6100 | 9.6100 | 9.5037 | - |
08 Jan 2024 | 9.4600 | 9.4600 | 9.4600 | 9.4600 | 9.3554 | - |
05 Jan 2024 | 9.3100 | 9.3100 | 9.3100 | 9.3100 | 9.2070 | - |
04 Jan 2024 | 9.3300 | 9.3300 | 9.3300 | 9.3300 | 9.2268 | - |
03 Jan 2024 | 9.4400 | 9.4400 | 9.4400 | 9.4400 | 9.3356 | - |
02 Jan 2024 | 9.2400 | 9.2400 | 9.2400 | 9.2400 | 9.1378 | - |
29 Dec 2023 | 9.3800 | 9.3800 | 9.3800 | 9.3800 | 9.2762 | - |
28 Dec 2023 | 9.1500 | 9.1500 | 9.1500 | 9.1500 | 9.0488 | - |
27 Dec 2023 | 9.2700 | 9.2700 | 9.2700 | 9.2700 | 9.1675 | - |
22 Dec 2023 | 9.1100 | 9.1100 | 9.1100 | 9.1100 | 9.0092 | - |
21 Dec 2023 | 9.2600 | 9.2600 | 9.2600 | 9.2600 | 9.1576 | - |
20 Dec 2023 | 9.5900 | 9.5900 | 9.5900 | 9.5900 | 9.4839 | - |
19 Dec 2023 | 9.5800 | 9.5800 | 9.5800 | 9.5800 | 9.4740 | - |
18 Dec 2023 | 10.0200 | 10.0200 | 10.0200 | 10.0200 | 9.9092 | - |
15 Dec 2023 | 10.2200 | 10.2200 | 10.2200 | 10.2200 | 10.1069 | - |
14 Dec 2023 | 9.7200 | 9.7200 | 9.7200 | 9.7200 | 9.6125 | - |
13 Dec 2023 | 9.1200 | 9.1200 | 9.1200 | 9.1200 | 9.0191 | - |
12 Dec 2023 | 9.1400 | 9.1400 | 9.1400 | 9.1400 | 9.0389 | - |
11 Dec 2023 | 9.0100 | 9.0100 | 9.0100 | 9.0100 | 8.9103 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |