Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 2.2010 | 2.2010 | 2.1920 | 2.1920 | 2.1920 | - |
02 May 2024 | 2.1750 | 2.1880 | 2.1750 | 2.1880 | 2.1880 | - |
30 Apr 2024 | 2.1800 | 2.1810 | 2.1790 | 2.1790 | 2.1790 | - |
29 Apr 2024 | 2.2520 | 2.3140 | 2.2490 | 2.2500 | 2.2500 | 5,000 |
29 Apr 2024 | 0.11 Dividend | |||||
26 Apr 2024 | 2.3400 | 2.3400 | 2.3310 | 2.3310 | 2.2210 | - |
25 Apr 2024 | 2.4540 | 2.4540 | 2.3700 | 2.3700 | 2.2582 | 1,075 |
24 Apr 2024 | 2.3740 | 2.3740 | 2.3580 | 2.3580 | 2.2467 | - |
23 Apr 2024 | 2.3940 | 2.3940 | 2.3530 | 2.3590 | 2.2477 | 190 |
22 Apr 2024 | 2.3250 | 2.3250 | 2.3190 | 2.3230 | 2.2134 | - |
19 Apr 2024 | 2.3050 | 2.3130 | 2.3050 | 2.3100 | 2.2010 | - |
18 Apr 2024 | 2.3110 | 2.3110 | 2.3030 | 2.3030 | 2.1943 | - |
17 Apr 2024 | 2.2930 | 2.2990 | 2.2930 | 2.2990 | 2.1905 | - |
16 Apr 2024 | 2.2970 | 2.3020 | 2.2960 | 2.3020 | 2.1934 | - |
15 Apr 2024 | 2.4590 | 2.4590 | 2.3860 | 2.4220 | 2.3077 | 594 |
12 Apr 2024 | 2.4020 | 2.4030 | 2.4000 | 2.4000 | 2.2867 | - |
11 Apr 2024 | 2.4000 | 2.4270 | 2.3990 | 2.4270 | 2.3125 | - |
10 Apr 2024 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.2391 | - |
09 Apr 2024 | 2.3850 | 2.4560 | 2.3840 | 2.4400 | 2.3249 | 1,220 |
08 Apr 2024 | 2.3440 | 2.3520 | 2.3440 | 2.3520 | 2.2410 | - |
05 Apr 2024 | 2.3400 | 2.3590 | 2.3390 | 2.3590 | 2.2477 | - |
04 Apr 2024 | 2.4210 | 2.4260 | 2.3500 | 2.3600 | 2.2486 | 1,960 |
03 Apr 2024 | 2.3550 | 2.3630 | 2.3460 | 2.3630 | 2.2515 | - |
02 Apr 2024 | 2.3870 | 2.3910 | 2.3840 | 2.3840 | 2.2715 | - |
28 Mar 2024 | 2.3390 | 2.3390 | 2.3310 | 2.3320 | 2.2220 | - |
27 Mar 2024 | 2.3490 | 2.3520 | 2.3270 | 2.3310 | 2.2210 | 510 |
26 Mar 2024 | 2.3260 | 2.3320 | 2.3260 | 2.3320 | 2.2220 | - |
25 Mar 2024 | 2.3050 | 2.3060 | 2.2970 | 2.2970 | 2.1886 | - |
22 Mar 2024 | 2.2930 | 2.2970 | 2.2900 | 2.2900 | 2.1819 | - |
21 Mar 2024 | 2.3420 | 2.3750 | 2.3420 | 2.3530 | 2.2420 | 2,200 |
20 Mar 2024 | 2.3070 | 2.3330 | 2.3050 | 2.3330 | 2.2229 | 5 |
19 Mar 2024 | 2.3270 | 2.3270 | 2.3260 | 2.3260 | 2.2162 | - |
18 Mar 2024 | 2.3100 | 2.3790 | 2.3030 | 2.3080 | 2.1991 | 6,493 |
15 Mar 2024 | 2.3140 | 2.3140 | 2.2880 | 2.2880 | 2.1800 | - |
14 Mar 2024 | 2.2980 | 2.2980 | 2.2930 | 2.2930 | 2.1848 | - |
13 Mar 2024 | 2.2720 | 2.3000 | 2.2710 | 2.3000 | 2.1915 | 2,000 |
12 Mar 2024 | 2.3010 | 2.3010 | 2.2950 | 2.3000 | 2.1915 | - |
11 Mar 2024 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.1724 | 5,000 |
08 Mar 2024 | 2.2840 | 2.2850 | 2.2400 | 2.2850 | 2.1772 | 36,000 |
07 Mar 2024 | 2.2720 | 2.2840 | 2.2660 | 2.2840 | 2.1762 | - |
06 Mar 2024 | 2.2780 | 2.2960 | 2.2770 | 2.2960 | 2.1877 | - |
05 Mar 2024 | 2.2490 | 2.2490 | 2.2480 | 2.2480 | 2.1419 | - |
04 Mar 2024 | 2.2670 | 2.2740 | 2.2670 | 2.2740 | 2.1667 | - |
01 Mar 2024 | 2.2730 | 2.2730 | 2.2650 | 2.2650 | 2.1581 | - |
29 Feb 2024 | 2.2600 | 2.2610 | 2.2570 | 2.2610 | 2.1543 | - |
28 Feb 2024 | 2.2650 | 2.2660 | 2.2580 | 2.2610 | 2.1543 | 850 |
27 Feb 2024 | 2.2680 | 2.2780 | 2.2680 | 2.2780 | 2.1705 | 200 |
26 Feb 2024 | 2.2860 | 2.2890 | 2.2760 | 2.2760 | 2.1686 | - |
23 Feb 2024 | 2.2850 | 2.2920 | 2.2850 | 2.2920 | 2.1838 | - |
22 Feb 2024 | 2.3210 | 2.3210 | 2.3100 | 2.3190 | 2.2096 | - |
21 Feb 2024 | 2.2240 | 2.2310 | 2.2010 | 2.2010 | 2.0971 | - |
20 Feb 2024 | 2.1940 | 2.2000 | 2.1930 | 2.1930 | 2.0895 | - |
19 Feb 2024 | 2.2130 | 2.2150 | 2.2130 | 2.2150 | 2.1105 | - |
16 Feb 2024 | 2.2080 | 2.2090 | 2.2010 | 2.2010 | 2.0971 | - |
15 Feb 2024 | 2.1710 | 2.1710 | 2.1460 | 2.1460 | 2.0447 | - |
14 Feb 2024 | 2.1470 | 2.1480 | 2.1470 | 2.1480 | 2.0466 | - |
13 Feb 2024 | 2.1820 | 2.1820 | 2.1630 | 2.1630 | 2.0609 | - |
12 Feb 2024 | 2.1620 | 2.2030 | 2.1610 | 2.2030 | 2.0990 | 150 |
09 Feb 2024 | 2.1620 | 2.1640 | 2.1620 | 2.1630 | 2.0609 | - |
08 Feb 2024 | 2.2210 | 2.2210 | 2.2140 | 2.2170 | 2.1124 | - |
07 Feb 2024 | 2.2660 | 2.2750 | 2.2660 | 2.2750 | 2.1676 | - |
06 Feb 2024 | 2.2400 | 2.3070 | 2.2390 | 2.2440 | 2.1381 | 850 |
05 Feb 2024 | 2.2750 | 2.2750 | 2.1970 | 2.1970 | 2.0933 | 35 |
02 Feb 2024 | 2.2620 | 2.2620 | 2.2550 | 2.2580 | 2.1514 | - |
01 Feb 2024 | 2.2450 | 2.2460 | 2.2390 | 2.2390 | 2.1333 | - |
31 Jan 2024 | 2.2850 | 2.2850 | 2.2810 | 2.2810 | 2.1734 | - |
30 Jan 2024 | 2.2480 | 2.2480 | 2.2480 | 2.2480 | 2.1419 | - |
29 Jan 2024 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | 2.1629 | - |
26 Jan 2024 | 2.2790 | 2.2790 | 2.2790 | 2.2790 | 2.1715 | - |
25 Jan 2024 | 2.2480 | 2.2480 | 2.2480 | 2.2480 | 2.1419 | - |
24 Jan 2024 | 2.2230 | 2.2240 | 2.2230 | 2.2240 | 2.1190 | 500 |
23 Jan 2024 | 2.1920 | 2.1920 | 2.1920 | 2.1920 | 2.0886 | - |
22 Jan 2024 | 2.2370 | 2.3110 | 2.2370 | 2.3110 | 2.2019 | 1,000 |
19 Jan 2024 | 2.2720 | 2.3410 | 2.2720 | 2.3410 | 2.2305 | 200 |
18 Jan 2024 | 2.2290 | 2.2290 | 2.2290 | 2.2290 | 2.1238 | - |
17 Jan 2024 | 2.3370 | 2.3370 | 2.2690 | 2.2690 | 2.1619 | 450 |
16 Jan 2024 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.1915 | - |
15 Jan 2024 | 2.3270 | 2.3270 | 2.3270 | 2.3270 | 2.2172 | - |
12 Jan 2024 | 2.3270 | 2.3270 | 2.3270 | 2.3270 | 2.2172 | - |
11 Jan 2024 | 2.3280 | 2.3280 | 2.3280 | 2.3280 | 2.2181 | - |
10 Jan 2024 | 2.3330 | 2.3330 | 2.3330 | 2.3330 | 2.2229 | - |
09 Jan 2024 | 2.3740 | 2.3740 | 2.3740 | 2.3740 | 2.2620 | - |
08 Jan 2024 | 2.3740 | 2.3740 | 2.3740 | 2.3740 | 2.2620 | - |
05 Jan 2024 | 2.3780 | 2.3780 | 2.3780 | 2.3780 | 2.2658 | - |
04 Jan 2024 | 2.3850 | 2.3850 | 2.3850 | 2.3850 | 2.2725 | - |
03 Jan 2024 | 2.3830 | 2.4500 | 2.3830 | 2.4500 | 2.3344 | 10 |
02 Jan 2024 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | 2.2772 | - |
29 Dec 2023 | 2.4090 | 2.4090 | 2.4090 | 2.4090 | 2.2953 | - |
28 Dec 2023 | 2.3680 | 2.4200 | 2.3680 | 2.4200 | 2.3058 | 1,000 |
27 Dec 2023 | 2.3530 | 2.3530 | 2.3530 | 2.3530 | 2.2420 | - |
22 Dec 2023 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.2391 | - |
21 Dec 2023 | 2.3420 | 2.3420 | 2.3270 | 2.3270 | 2.2172 | 10,000 |
20 Dec 2023 | 2.3480 | 2.3480 | 2.3480 | 2.3480 | 2.2372 | - |
19 Dec 2023 | 2.3360 | 2.3360 | 2.3360 | 2.3360 | 2.2258 | - |
18 Dec 2023 | 2.3630 | 2.3630 | 2.3630 | 2.3630 | 2.2515 | - |
15 Dec 2023 | 2.3130 | 2.3130 | 2.3130 | 2.3130 | 2.2038 | - |
14 Dec 2023 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 2.2296 | - |
13 Dec 2023 | 2.3290 | 2.3290 | 2.3290 | 2.3290 | 2.2191 | - |
12 Dec 2023 | 2.3560 | 2.3560 | 2.3560 | 2.3560 | 2.2448 | - |
11 Dec 2023 | 2.3910 | 2.3950 | 2.3910 | 2.3950 | 2.2820 | 500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |