Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 3.6830 | 3.6830 | 3.6830 | 3.6830 | 3.6830 | 232 |
08 May 2024 | 3.6230 | 3.6230 | 3.6230 | 3.6230 | 3.6230 | - |
07 May 2024 | 3.5750 | 3.5750 | 3.5750 | 3.5750 | 3.5750 | - |
06 May 2024 | 3.5730 | 3.5730 | 3.5730 | 3.5730 | 3.5730 | - |
03 May 2024 | 3.5210 | 3.5210 | 3.5210 | 3.5210 | 3.5210 | - |
02 May 2024 | 3.4790 | 3.4790 | 3.4790 | 3.4790 | 3.4790 | - |
30 Apr 2024 | 3.5380 | 3.5380 | 3.5380 | 3.5380 | 3.5380 | - |
29 Apr 2024 | 3.5220 | 3.5220 | 3.5220 | 3.5220 | 3.5220 | - |
26 Apr 2024 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | - |
25 Apr 2024 | 3.3260 | 3.3260 | 3.3260 | 3.3260 | 3.3260 | - |
24 Apr 2024 | 3.3470 | 3.3470 | 3.3470 | 3.3470 | 3.3470 | - |
23 Apr 2024 | 3.2810 | 3.2810 | 3.2810 | 3.2810 | 3.2810 | - |
22 Apr 2024 | 3.1830 | 3.1830 | 3.1830 | 3.1830 | 3.1830 | - |
19 Apr 2024 | 3.1850 | 3.1850 | 3.1850 | 3.1850 | 3.1850 | - |
18 Apr 2024 | 3.1780 | 3.1780 | 3.1780 | 3.1780 | 3.1780 | - |
17 Apr 2024 | 3.1380 | 3.1380 | 3.1380 | 3.1380 | 3.1380 | - |
16 Apr 2024 | 3.1770 | 3.1770 | 3.1770 | 3.1770 | 3.1770 | - |
15 Apr 2024 | 3.2130 | 3.2130 | 3.2130 | 3.2130 | 3.2130 | - |
12 Apr 2024 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | - |
11 Apr 2024 | 3.2510 | 3.2510 | 3.2510 | 3.2510 | 3.2510 | - |
10 Apr 2024 | 3.2870 | 3.2870 | 3.2870 | 3.2870 | 3.2870 | - |
09 Apr 2024 | 3.2410 | 3.2410 | 3.2410 | 3.2410 | 3.2410 | - |
08 Apr 2024 | 3.2550 | 3.2550 | 3.2550 | 3.2550 | 3.2550 | - |
05 Apr 2024 | 3.2510 | 3.2510 | 3.2510 | 3.2510 | 3.2510 | 232 |
04 Apr 2024 | 3.1770 | 3.1770 | 3.1770 | 3.1770 | 3.1770 | - |
03 Apr 2024 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | - |
02 Apr 2024 | 3.1050 | 3.1050 | 3.1050 | 3.1050 | 3.1050 | - |
28 Mar 2024 | 3.0880 | 3.0880 | 3.0880 | 3.0880 | 3.0880 | - |
27 Mar 2024 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | - |
26 Mar 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
25 Mar 2024 | 3.0330 | 3.0330 | 3.0330 | 3.0330 | 3.0330 | 120 |
22 Mar 2024 | 2.9460 | 2.9460 | 2.9460 | 2.9460 | 2.9460 | - |
21 Mar 2024 | 2.9160 | 2.9160 | 2.9160 | 2.9160 | 2.9160 | - |
20 Mar 2024 | 2.7850 | 2.7850 | 2.7850 | 2.7850 | 2.7850 | - |
19 Mar 2024 | 2.8070 | 2.8070 | 2.8070 | 2.8070 | 2.8070 | - |
18 Mar 2024 | 2.8420 | 2.8420 | 2.8420 | 2.8420 | 2.8420 | - |
15 Mar 2024 | 2.8130 | 2.8130 | 2.8130 | 2.8130 | 2.8130 | - |
14 Mar 2024 | 2.8570 | 2.8570 | 2.8570 | 2.8570 | 2.8570 | - |
14 Mar 2024 | 0.115 Dividend | |||||
13 Mar 2024 | 2.9890 | 2.9890 | 2.9890 | 2.9890 | 2.8740 | - |
12 Mar 2024 | 2.9480 | 2.9480 | 2.9480 | 2.9480 | 2.8346 | - |
11 Mar 2024 | 2.9510 | 2.9510 | 2.9510 | 2.9510 | 2.8375 | - |
08 Mar 2024 | 2.9470 | 2.9470 | 2.9470 | 2.9470 | 2.8336 | - |
07 Mar 2024 | 2.9640 | 2.9640 | 2.9640 | 2.9640 | 2.8500 | - |
06 Mar 2024 | 2.9290 | 2.9290 | 2.9270 | 2.9270 | 2.8144 | 96 |
05 Mar 2024 | 2.8850 | 2.8850 | 2.8850 | 2.8850 | 2.7740 | - |
04 Mar 2024 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | 2.7788 | - |
01 Mar 2024 | 2.8180 | 2.8180 | 2.8180 | 2.8180 | 2.7096 | - |
29 Feb 2024 | 2.7320 | 2.7320 | 2.7320 | 2.7320 | 2.6269 | - |
28 Feb 2024 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | 2.6250 | - |
27 Feb 2024 | 2.6910 | 2.6910 | 2.6910 | 2.6910 | 2.5875 | - |
26 Feb 2024 | 2.7180 | 2.7180 | 2.7180 | 2.7180 | 2.6134 | - |
23 Feb 2024 | 2.7130 | 2.7130 | 2.7130 | 2.7130 | 2.6086 | - |
22 Feb 2024 | 2.6890 | 2.6890 | 2.6890 | 2.6890 | 2.5855 | - |
21 Feb 2024 | 2.6730 | 2.6730 | 2.6730 | 2.6730 | 2.5702 | - |
20 Feb 2024 | 2.6450 | 2.6450 | 2.6450 | 2.6450 | 2.5432 | - |
19 Feb 2024 | 2.7060 | 2.7060 | 2.7060 | 2.7060 | 2.6019 | - |
16 Feb 2024 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | 2.4327 | - |
15 Feb 2024 | 2.4730 | 2.4730 | 2.4730 | 2.4730 | 2.3779 | - |
14 Feb 2024 | 2.3980 | 2.3980 | 2.3980 | 2.3980 | 2.3057 | - |
13 Feb 2024 | 2.4340 | 2.4340 | 2.4340 | 2.4340 | 2.3404 | - |
12 Feb 2024 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | 2.4134 | 13 |
09 Feb 2024 | 2.5530 | 2.5530 | 2.5530 | 2.5530 | 2.4548 | - |
08 Feb 2024 | 2.6140 | 2.6140 | 2.6140 | 2.6140 | 2.5134 | - |
07 Feb 2024 | 2.6030 | 2.6330 | 2.6030 | 2.6330 | 2.5317 | 2,029 |
06 Feb 2024 | 2.5620 | 2.5620 | 2.5620 | 2.5620 | 2.4634 | - |
05 Feb 2024 | 2.5850 | 2.5850 | 2.5850 | 2.5850 | 2.4855 | - |
02 Feb 2024 | 2.6230 | 2.6230 | 2.6230 | 2.6230 | 2.5221 | - |
01 Feb 2024 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | 2.5288 | - |
31 Jan 2024 | 2.6480 | 2.6480 | 2.6480 | 2.6480 | 2.5461 | - |
30 Jan 2024 | 2.6310 | 2.6310 | 2.6310 | 2.6310 | 2.5298 | - |
29 Jan 2024 | 2.6650 | 2.6650 | 2.6650 | 2.6650 | 2.5625 | - |
26 Jan 2024 | 2.5740 | 2.5740 | 2.5740 | 2.5740 | 2.4750 | - |
25 Jan 2024 | 2.5450 | 2.5450 | 2.5450 | 2.5450 | 2.4471 | - |
24 Jan 2024 | 2.5650 | 2.5650 | 2.5650 | 2.5650 | 2.4663 | - |
23 Jan 2024 | 2.4980 | 2.4980 | 2.4980 | 2.4980 | 2.4019 | - |
22 Jan 2024 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 2.3557 | - |
19 Jan 2024 | 2.4150 | 2.4150 | 2.4150 | 2.4150 | 2.3221 | - |
18 Jan 2024 | 2.4070 | 2.4070 | 2.4070 | 2.4070 | 2.3144 | - |
17 Jan 2024 | 2.4120 | 2.4120 | 2.4120 | 2.4120 | 2.3192 | - |
16 Jan 2024 | 2.4590 | 2.4590 | 2.4590 | 2.4590 | 2.3644 | - |
15 Jan 2024 | 2.4690 | 2.4690 | 2.4690 | 2.4690 | 2.3740 | - |
12 Jan 2024 | 2.4690 | 2.4690 | 2.4690 | 2.4690 | 2.3740 | - |
11 Jan 2024 | 2.5190 | 2.5190 | 2.5190 | 2.5190 | 2.4221 | - |
10 Jan 2024 | 2.5480 | 2.5480 | 2.5480 | 2.5480 | 2.4500 | - |
09 Jan 2024 | 2.6020 | 2.6020 | 2.6020 | 2.6020 | 2.5019 | - |
08 Jan 2024 | 2.5880 | 2.5880 | 2.5880 | 2.5880 | 2.4884 | - |
05 Jan 2024 | 2.5390 | 2.5390 | 2.5390 | 2.5390 | 2.4413 | - |
04 Jan 2024 | 2.5640 | 2.5640 | 2.5640 | 2.5640 | 2.4654 | - |
03 Jan 2024 | 2.5350 | 2.5350 | 2.5350 | 2.5350 | 2.4375 | - |
02 Jan 2024 | 2.5280 | 2.5280 | 2.5280 | 2.5280 | 2.4307 | - |
29 Dec 2023 | 2.5270 | 2.5270 | 2.5270 | 2.5270 | 2.4298 | - |
28 Dec 2023 | 2.5320 | 2.5320 | 2.5320 | 2.5320 | 2.4346 | - |
27 Dec 2023 | 2.4880 | 2.4880 | 2.4880 | 2.4880 | 2.3923 | - |
22 Dec 2023 | 2.4910 | 2.4910 | 2.4910 | 2.4910 | 2.3952 | - |
21 Dec 2023 | 2.4940 | 2.4940 | 2.4940 | 2.4940 | 2.3980 | - |
20 Dec 2023 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | 2.4423 | - |
19 Dec 2023 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | 2.4423 | - |
18 Dec 2023 | 2.5750 | 2.5750 | 2.5360 | 2.5360 | 2.4384 | 304 |
15 Dec 2023 | 2.6030 | 2.6030 | 2.6030 | 2.6030 | 2.5029 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |