Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 May 2024 | 4.2740 | 4.3060 | 4.1260 | 4.1260 | 4.1260 | - |
21 May 2024 | 4.3180 | 4.5080 | 4.2900 | 4.5080 | 4.5080 | 25 |
20 May 2024 | 4.2500 | 4.5220 | 4.2500 | 4.3420 | 4.3420 | 160 |
20 May 2024 | 0.042 Dividend | |||||
17 May 2024 | 4.3920 | 4.4600 | 4.3920 | 4.4100 | 4.3680 | - |
16 May 2024 | 4.4240 | 4.5540 | 4.4240 | 4.4680 | 4.4254 | 300 |
15 May 2024 | 4.3160 | 4.4220 | 4.2320 | 4.3080 | 4.2670 | 250 |
14 May 2024 | 4.2360 | 4.3920 | 4.1700 | 4.3500 | 4.3086 | - |
13 May 2024 | 4.1660 | 4.1920 | 4.1320 | 4.1640 | 4.1243 | - |
10 May 2024 | 4.1580 | 4.2700 | 4.1580 | 4.1920 | 4.1521 | - |
09 May 2024 | 4.0980 | 4.1020 | 4.0700 | 4.0980 | 4.0590 | - |
08 May 2024 | 3.9980 | 4.1260 | 3.9980 | 4.1160 | 4.0768 | - |
07 May 2024 | 3.9600 | 4.0060 | 3.9600 | 4.0040 | 3.9659 | - |
06 May 2024 | 4.0220 | 4.1020 | 4.0020 | 4.0060 | 3.9678 | - |
03 May 2024 | 4.0060 | 4.0460 | 3.9860 | 4.0460 | 4.0075 | - |
02 May 2024 | 4.0040 | 4.0640 | 3.9980 | 4.0140 | 3.9758 | 200 |
30 Apr 2024 | 4.0060 | 4.0500 | 3.9820 | 4.0000 | 3.9619 | - |
29 Apr 2024 | 3.9780 | 4.0180 | 3.9280 | 3.9820 | 3.9441 | - |
26 Apr 2024 | 3.9580 | 4.0260 | 3.9220 | 4.0260 | 3.9877 | - |
25 Apr 2024 | 3.9460 | 3.9540 | 3.8620 | 3.9420 | 3.9045 | - |
24 Apr 2024 | 3.5980 | 3.9320 | 3.5980 | 3.9320 | 3.8946 | - |
23 Apr 2024 | 3.4940 | 3.5960 | 3.4940 | 3.5960 | 3.5618 | - |
22 Apr 2024 | 3.5220 | 3.6160 | 3.5220 | 3.5320 | 3.4984 | - |
19 Apr 2024 | 3.5620 | 3.5900 | 3.5040 | 3.5380 | 3.5043 | - |
18 Apr 2024 | 3.5500 | 3.5540 | 3.5180 | 3.5360 | 3.5023 | - |
17 Apr 2024 | 3.4800 | 3.6140 | 3.4800 | 3.6040 | 3.5697 | - |
16 Apr 2024 | 3.6200 | 3.6300 | 3.5400 | 3.5400 | 3.5063 | - |
15 Apr 2024 | 3.7440 | 3.7920 | 3.7040 | 3.7920 | 3.7559 | - |
12 Apr 2024 | 3.8040 | 3.8560 | 3.7860 | 3.8140 | 3.7777 | - |
11 Apr 2024 | 3.9140 | 3.9200 | 3.6700 | 3.6700 | 3.6350 | - |
10 Apr 2024 | 3.9080 | 3.9600 | 3.8420 | 3.8420 | 3.8054 | - |
09 Apr 2024 | 3.9380 | 3.9960 | 3.7820 | 3.9680 | 3.9302 | - |
08 Apr 2024 | 4.0960 | 4.2200 | 4.0940 | 4.2040 | 4.1640 | 1,300 |
05 Apr 2024 | 4.1280 | 4.2400 | 4.1060 | 4.2400 | 4.1996 | - |
04 Apr 2024 | 4.0560 | 4.0700 | 4.0120 | 4.0400 | 4.0015 | - |
03 Apr 2024 | 3.6320 | 4.1060 | 3.6320 | 4.0900 | 4.0510 | 1,897 |
02 Apr 2024 | 3.6740 | 3.6880 | 3.6320 | 3.6780 | 3.6430 | 1,000 |
28 Mar 2024 | 3.6520 | 3.6900 | 3.6460 | 3.6700 | 3.6350 | 300 |
27 Mar 2024 | 3.7440 | 3.7440 | 3.6600 | 3.6680 | 3.6331 | 60 |
26 Mar 2024 | 3.7500 | 3.7500 | 3.7040 | 3.7340 | 3.6984 | - |
25 Mar 2024 | 3.7640 | 3.9300 | 3.7400 | 3.7520 | 3.7163 | 500 |
22 Mar 2024 | 3.6700 | 3.8380 | 3.6700 | 3.7720 | 3.7361 | - |
21 Mar 2024 | 3.6520 | 3.6960 | 3.6520 | 3.6960 | 3.6608 | - |
20 Mar 2024 | 3.6120 | 3.7120 | 3.6120 | 3.7120 | 3.6766 | - |
19 Mar 2024 | 3.5260 | 3.6040 | 3.5180 | 3.6040 | 3.5697 | - |
18 Mar 2024 | 3.5020 | 3.5800 | 3.5020 | 3.5280 | 3.4944 | - |
15 Mar 2024 | 3.5880 | 3.5880 | 3.5060 | 3.5060 | 3.4726 | - |
14 Mar 2024 | 3.5760 | 3.7100 | 3.5760 | 3.6260 | 3.5915 | 5,000 |
13 Mar 2024 | 3.5200 | 3.6100 | 3.4600 | 3.5960 | 3.5618 | 2,094 |
12 Mar 2024 | 3.3060 | 3.5400 | 3.2480 | 3.5280 | 3.4944 | 200 |
11 Mar 2024 | 3.2080 | 3.3680 | 3.1580 | 3.3120 | 3.2805 | 300 |
08 Mar 2024 | 3.1420 | 3.3160 | 3.1420 | 3.2760 | 3.2448 | - |
07 Mar 2024 | 3.1620 | 3.2480 | 3.1580 | 3.2000 | 3.1695 | - |
06 Mar 2024 | 3.1920 | 3.2420 | 3.1660 | 3.2020 | 3.1715 | - |
05 Mar 2024 | 3.3220 | 3.3260 | 3.2000 | 3.2000 | 3.1695 | - |
04 Mar 2024 | 3.3540 | 3.4880 | 3.3400 | 3.4880 | 3.4548 | 150 |
01 Mar 2024 | 3.2160 | 3.3600 | 3.2160 | 3.3600 | 3.3280 | - |
29 Feb 2024 | 3.2220 | 3.2780 | 3.2220 | 3.2620 | 3.2309 | - |
28 Feb 2024 | 3.2400 | 3.2400 | 3.2060 | 3.2260 | 3.1953 | - |
27 Feb 2024 | 3.2960 | 3.2960 | 3.2520 | 3.2560 | 3.2250 | - |
26 Feb 2024 | 3.2640 | 3.3080 | 3.2040 | 3.3080 | 3.2765 | - |
23 Feb 2024 | 3.3440 | 3.3440 | 3.2680 | 3.2680 | 3.2369 | - |
22 Feb 2024 | 3.2440 | 3.3660 | 3.2440 | 3.3600 | 3.3280 | 250 |
21 Feb 2024 | 3.2440 | 3.3060 | 3.2440 | 3.2680 | 3.2369 | - |
20 Feb 2024 | 3.2860 | 3.2860 | 3.2420 | 3.2420 | 3.2111 | - |
19 Feb 2024 | 3.2360 | 3.3240 | 3.2360 | 3.3240 | 3.2923 | - |
16 Feb 2024 | 3.2460 | 3.2500 | 3.2220 | 3.2220 | 3.1913 | - |
15 Feb 2024 | 3.3200 | 3.3200 | 3.2600 | 3.2760 | 3.2448 | - |
14 Feb 2024 | 3.2360 | 3.3600 | 3.2360 | 3.3460 | 3.3141 | - |
13 Feb 2024 | 3.3160 | 3.3160 | 3.2420 | 3.2680 | 3.2369 | - |
12 Feb 2024 | 3.3360 | 3.3820 | 3.2640 | 3.2960 | 3.2646 | - |
09 Feb 2024 | 3.2840 | 3.3880 | 3.2840 | 3.3600 | 3.3280 | - |
08 Feb 2024 | 3.2700 | 3.4680 | 3.2640 | 3.4680 | 3.4350 | - |
07 Feb 2024 | 3.1100 | 3.3140 | 3.1100 | 3.3140 | 3.2824 | - |
06 Feb 2024 | 2.9940 | 3.1220 | 2.9800 | 3.0400 | 3.0110 | 804 |
05 Feb 2024 | 2.9940 | 3.0580 | 2.9340 | 3.0260 | 2.9972 | 850 |
02 Feb 2024 | 2.9620 | 3.3420 | 2.9620 | 3.0440 | 3.0150 | 1,096 |
01 Feb 2024 | 2.9600 | 2.9840 | 2.9400 | 2.9780 | 2.9496 | - |
31 Jan 2024 | 2.9360 | 3.0380 | 2.9360 | 2.9480 | 2.9199 | - |
30 Jan 2024 | 2.9160 | 2.9560 | 2.9160 | 2.9360 | 2.9080 | 400 |
29 Jan 2024 | 2.8900 | 2.9320 | 2.8420 | 2.9320 | 2.9041 | - |
26 Jan 2024 | 2.9760 | 2.9760 | 2.8420 | 2.8520 | 2.8248 | 600 |
25 Jan 2024 | 3.2540 | 3.2540 | 3.1160 | 3.1160 | 3.0863 | - |
24 Jan 2024 | 3.1700 | 3.2740 | 3.1700 | 3.2740 | 3.2428 | - |
23 Jan 2024 | 3.3200 | 3.3200 | 3.1640 | 3.1760 | 3.1458 | 1,000 |
22 Jan 2024 | 3.1980 | 3.2520 | 3.1740 | 3.2060 | 3.1755 | 500 |
19 Jan 2024 | 3.3620 | 3.3900 | 3.2620 | 3.2620 | 3.2309 | - |
18 Jan 2024 | 3.2840 | 3.4040 | 3.2840 | 3.4040 | 3.3716 | - |
17 Jan 2024 | 3.4520 | 3.4520 | 3.2560 | 3.2840 | 3.2527 | 580 |
16 Jan 2024 | 3.4340 | 3.4760 | 3.3880 | 3.4420 | 3.4092 | - |
15 Jan 2024 | 3.3920 | 3.4700 | 3.3920 | 3.4700 | 3.4370 | - |
12 Jan 2024 | 3.4280 | 3.5060 | 3.4280 | 3.4700 | 3.4370 | - |
11 Jan 2024 | 3.5640 | 3.7120 | 3.5640 | 3.5660 | 3.5320 | 175 |
10 Jan 2024 | 3.5940 | 3.6300 | 3.5940 | 3.5940 | 3.5598 | - |
09 Jan 2024 | 3.5820 | 3.6500 | 3.5820 | 3.6300 | 3.5954 | 2,000 |
08 Jan 2024 | 3.5280 | 3.5940 | 3.5280 | 3.5940 | 3.5598 | - |
05 Jan 2024 | 3.5600 | 3.5840 | 3.5200 | 3.5840 | 3.5499 | - |
04 Jan 2024 | 3.6920 | 3.7300 | 3.5140 | 3.5140 | 3.4805 | 700 |
03 Jan 2024 | 3.7960 | 3.8180 | 3.7000 | 3.7000 | 3.6648 | - |
02 Jan 2024 | 3.6060 | 3.9000 | 3.6060 | 3.8280 | 3.7915 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |