Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2024 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | - |
17 May 2024 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | - |
16 May 2024 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | - |
15 May 2024 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | - |
14 May 2024 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | - |
13 May 2024 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | - |
10 May 2024 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | - |
09 May 2024 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | 3,800 |
08 May 2024 | 2.9650 | 2.9650 | 2.9650 | 2.9650 | 2.9650 | - |
07 May 2024 | 2.9650 | 2.9650 | 2.9650 | 2.9650 | 2.9650 | - |
06 May 2024 | 2.9650 | 2.9650 | 2.9650 | 2.9650 | 2.9650 | - |
03 May 2024 | 2.9650 | 2.9650 | 2.9650 | 2.9650 | 2.9650 | - |
02 May 2024 | 2.9650 | 2.9650 | 2.9650 | 2.9650 | 2.9650 | - |
01 May 2024 | 2.9650 | 2.9650 | 2.9650 | 2.9650 | 2.9650 | - |
30 Apr 2024 | 2.9650 | 2.9650 | 2.9650 | 2.9650 | 2.9650 | - |
30 Apr 2024 | 0.029 Dividend | |||||
29 Apr 2024 | 2.9650 | 2.9650 | 2.9650 | 2.9650 | 2.9360 | - |
26 Apr 2024 | 2.9650 | 2.9650 | 2.9650 | 2.9650 | 2.9360 | 2,300 |
25 Apr 2024 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 2.8914 | - |
24 Apr 2024 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 2.8914 | 8,400 |
23 Apr 2024 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 2.8914 | 5,000 |
22 Apr 2024 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 2.8914 | 100 |
19 Apr 2024 | 2.8420 | 2.8420 | 2.8420 | 2.8420 | 2.8142 | - |
18 Apr 2024 | 2.8420 | 2.8420 | 2.8420 | 2.8420 | 2.8142 | - |
17 Apr 2024 | 2.8420 | 2.8420 | 2.8420 | 2.8420 | 2.8142 | - |
16 Apr 2024 | 2.8420 | 2.8420 | 2.8420 | 2.8420 | 2.8142 | - |
15 Apr 2024 | 2.8420 | 2.8420 | 2.8420 | 2.8420 | 2.8142 | 4,300 |
12 Apr 2024 | 2.9420 | 2.9420 | 2.9420 | 2.9420 | 2.9132 | - |
11 Apr 2024 | 2.9420 | 2.9420 | 2.9420 | 2.9420 | 2.9132 | - |
10 Apr 2024 | 2.9420 | 2.9420 | 2.9420 | 2.9420 | 2.9132 | - |
09 Apr 2024 | 2.9420 | 2.9420 | 2.9420 | 2.9420 | 2.9132 | 1,200 |
08 Apr 2024 | 2.9420 | 2.9420 | 2.9420 | 2.9420 | 2.9132 | - |
05 Apr 2024 | 2.9420 | 2.9420 | 2.9420 | 2.9420 | 2.9132 | 8,100 |
04 Apr 2024 | 2.9420 | 2.9420 | 2.9420 | 2.9420 | 2.9132 | - |
03 Apr 2024 | 2.9420 | 2.9420 | 2.9420 | 2.9420 | 2.9132 | - |
02 Apr 2024 | 2.9420 | 2.9420 | 2.9420 | 2.9420 | 2.9132 | - |
01 Apr 2024 | 2.9420 | 2.9420 | 2.9420 | 2.9420 | 2.9132 | - |
28 Mar 2024 | 2.9420 | 2.9420 | 2.9420 | 2.9420 | 2.9132 | 100 |
27 Mar 2024 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.9509 | - |
26 Mar 2024 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.9509 | - |
25 Mar 2024 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.9509 | 3,900 |
22 Mar 2024 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.9509 | 700 |
21 Mar 2024 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.9509 | - |
20 Mar 2024 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.9509 | 8,500 |
19 Mar 2024 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.9509 | - |
18 Mar 2024 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.9509 | - |
15 Mar 2024 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.9509 | - |
14 Mar 2024 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.9509 | - |
13 Mar 2024 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.9509 | - |
12 Mar 2024 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.9509 | - |
11 Mar 2024 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.9509 | 2,000 |
08 Mar 2024 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 2.8320 | - |
07 Mar 2024 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 2.8320 | - |
06 Mar 2024 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 2.8320 | - |
05 Mar 2024 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 2.8320 | - |
04 Mar 2024 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 2.8320 | - |
01 Mar 2024 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 2.8320 | 200 |
29 Feb 2024 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | 2.9013 | - |
28 Feb 2024 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | 2.9013 | - |
27 Feb 2024 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | 2.9013 | - |
26 Feb 2024 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | 2.9013 | - |
23 Feb 2024 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | 2.9013 | 300 |
22 Feb 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 2.9905 | - |
21 Feb 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 2.9905 | - |
20 Feb 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 2.9905 | 1,000 |
16 Feb 2024 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | 2.7924 | - |
15 Feb 2024 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | 2.7924 | - |
14 Feb 2024 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | 2.7924 | - |
13 Feb 2024 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | 2.7924 | 400 |
12 Feb 2024 | 2.8400 | 2.8400 | 2.8200 | 2.8200 | 2.7924 | 63,300 |
09 Feb 2024 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | 2.6934 | 4,300 |
08 Feb 2024 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | 2.6934 | - |
07 Feb 2024 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | 2.6934 | - |
06 Feb 2024 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | 2.6934 | - |
05 Feb 2024 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | 2.6934 | - |
02 Feb 2024 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | 2.6934 | - |
01 Feb 2024 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | 2.6934 | - |
31 Jan 2024 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | 2.6934 | - |
30 Jan 2024 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | 2.6934 | 200 |
29 Jan 2024 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8221 | 2,400 |
26 Jan 2024 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8221 | - |
25 Jan 2024 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8221 | - |
24 Jan 2024 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8221 | 500 |
23 Jan 2024 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | 2.7924 | - |
22 Jan 2024 | 2.7800 | 2.9150 | 2.7800 | 2.8200 | 2.7924 | 4,800 |
19 Jan 2024 | 2.8550 | 2.8550 | 2.8550 | 2.8550 | 2.8271 | 1,000 |
18 Jan 2024 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2.8122 | 62,600 |
17 Jan 2024 | 2.8200 | 2.8400 | 2.8200 | 2.8400 | 2.8122 | 3,400 |
16 Jan 2024 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8221 | - |
12 Jan 2024 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8221 | - |
11 Jan 2024 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8221 | - |
10 Jan 2024 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8221 | - |
09 Jan 2024 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8221 | - |
08 Jan 2024 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8221 | 1,700 |
05 Jan 2024 | 2.7650 | 2.7650 | 2.7650 | 2.7650 | 2.7380 | - |
04 Jan 2024 | 2.7650 | 2.7650 | 2.7650 | 2.7650 | 2.7380 | - |
03 Jan 2024 | 2.7650 | 2.7650 | 2.7650 | 2.7650 | 2.7380 | - |
02 Jan 2024 | 2.7650 | 2.7650 | 2.7650 | 2.7650 | 2.7380 | - |
29 Dec 2023 | 2.7650 | 2.7650 | 2.7650 | 2.7650 | 2.7380 | - |
28 Dec 2023 | 2.7650 | 2.7650 | 2.7650 | 2.7650 | 2.7380 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |