Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 2.8350 | 2.9000 | 2.8000 | 2.8200 | 2.8200 | 2,800 |
25 Apr 2024 | 0.237 Dividend | |||||
24 Apr 2024 | 2.9600 | 2.9860 | 2.9600 | 2.9860 | 2.7490 | 2,200 |
23 Apr 2024 | 2.9500 | 3.0300 | 2.9000 | 3.0300 | 2.7895 | 2,300 |
22 Apr 2024 | 2.9300 | 2.9500 | 2.9000 | 2.9500 | 2.7159 | 17,900 |
19 Apr 2024 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | 2.6974 | - |
18 Apr 2024 | 2.9000 | 2.9440 | 2.9000 | 2.9300 | 2.6974 | 2,300 |
17 Apr 2024 | 2.9500 | 2.9500 | 2.9050 | 2.9050 | 2.6744 | 14,100 |
16 Apr 2024 | 2.9750 | 2.9800 | 2.9350 | 2.9500 | 2.7159 | 4,800 |
15 Apr 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 2.7803 | 100 |
12 Apr 2024 | 3.1100 | 3.1100 | 3.0200 | 3.0200 | 2.7803 | 1,200 |
11 Apr 2024 | 3.1550 | 3.1550 | 3.1290 | 3.1290 | 2.8807 | 1,800 |
10 Apr 2024 | 3.2600 | 3.2600 | 3.2500 | 3.2500 | 2.9920 | 1,500 |
09 Apr 2024 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 3.0289 | - |
08 Apr 2024 | 3.2940 | 3.2940 | 3.2900 | 3.2900 | 3.0289 | 2,000 |
05 Apr 2024 | 3.2900 | 3.3650 | 3.2900 | 3.3550 | 3.0887 | 1,200 |
04 Apr 2024 | 3.4340 | 3.4340 | 3.3700 | 3.3700 | 3.1025 | 300 |
03 Apr 2024 | 3.4100 | 3.4100 | 3.3500 | 3.3500 | 3.0841 | 900 |
02 Apr 2024 | 3.5700 | 3.5700 | 3.3800 | 3.4100 | 3.1393 | 12,200 |
01 Apr 2024 | 3.8430 | 3.8430 | 3.6860 | 3.7200 | 3.4247 | 1,800 |
28 Mar 2024 | 3.6020 | 3.7200 | 3.6020 | 3.7200 | 3.4247 | 6,900 |
27 Mar 2024 | 3.8000 | 3.8000 | 3.7700 | 3.7700 | 3.4708 | 2,500 |
26 Mar 2024 | 3.7300 | 3.8300 | 3.7300 | 3.8000 | 3.4984 | 14,100 |
25 Mar 2024 | 3.8750 | 3.8750 | 3.8660 | 3.8660 | 3.5592 | 600 |
22 Mar 2024 | 3.8400 | 3.8500 | 3.8000 | 3.8000 | 3.4984 | 1,800 |
21 Mar 2024 | 3.8250 | 3.8680 | 3.8250 | 3.8680 | 3.5610 | 15,200 |
20 Mar 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.3879 | 15,000 |
19 Mar 2024 | 3.7100 | 3.7100 | 3.6800 | 3.6800 | 3.3879 | 1,900 |
18 Mar 2024 | 3.7710 | 3.7710 | 3.7060 | 3.7060 | 3.4119 | 400 |
15 Mar 2024 | 3.7320 | 3.7320 | 3.7320 | 3.7320 | 3.4358 | 200 |
14 Mar 2024 | 3.6550 | 3.6550 | 3.6550 | 3.6550 | 3.3649 | - |
13 Mar 2024 | 3.6550 | 3.6550 | 3.6550 | 3.6550 | 3.3649 | - |
12 Mar 2024 | 3.6550 | 3.6550 | 3.6550 | 3.6550 | 3.3649 | - |
11 Mar 2024 | 3.6160 | 3.6550 | 3.6160 | 3.6550 | 3.3649 | 10,300 |
08 Mar 2024 | 3.6220 | 3.6220 | 3.6220 | 3.6220 | 3.3345 | - |
07 Mar 2024 | 3.5800 | 3.6250 | 3.5800 | 3.6220 | 3.3345 | 1,700 |
06 Mar 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.2222 | 300 |
05 Mar 2024 | 3.6550 | 3.6550 | 3.5900 | 3.6360 | 3.3474 | 2,200 |
04 Mar 2024 | 3.7400 | 3.7800 | 3.7400 | 3.7800 | 3.4800 | 5,100 |
01 Mar 2024 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | 3.5628 | 500 |
29 Feb 2024 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | 3.5628 | 400 |
28 Feb 2024 | 3.9300 | 3.9400 | 3.9300 | 3.9400 | 3.6273 | 500 |
27 Feb 2024 | 3.9500 | 3.9700 | 3.9500 | 3.9700 | 3.6549 | 600 |
26 Feb 2024 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.5720 | - |
23 Feb 2024 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.5720 | 500 |
22 Feb 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3.6825 | - |
21 Feb 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3.6825 | 4,200 |
20 Feb 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3.6825 | - |
16 Feb 2024 | 4.0100 | 4.0100 | 4.0000 | 4.0000 | 3.6825 | 1,500 |
15 Feb 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3.6825 | 1,500 |
14 Feb 2024 | 3.9000 | 4.0000 | 3.9000 | 4.0000 | 3.6825 | 700 |
13 Feb 2024 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.6365 | - |
12 Feb 2024 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.6365 | 600 |
09 Feb 2024 | 3.7950 | 3.7950 | 3.7950 | 3.7950 | 3.4938 | - |
08 Feb 2024 | 3.7950 | 3.7950 | 3.7950 | 3.7950 | 3.4938 | - |
07 Feb 2024 | 3.8040 | 3.8040 | 3.7950 | 3.7950 | 3.4938 | 300 |
06 Feb 2024 | 3.8200 | 3.8300 | 3.8200 | 3.8300 | 3.5260 | 300 |
05 Feb 2024 | 3.7200 | 3.7200 | 3.6860 | 3.6860 | 3.3934 | 1,400 |
02 Feb 2024 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.4800 | - |
01 Feb 2024 | 3.8000 | 3.8000 | 3.7800 | 3.7800 | 3.4800 | 800 |
31 Jan 2024 | 3.9100 | 3.9100 | 3.8000 | 3.8000 | 3.4984 | 4,000 |
30 Jan 2024 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | 3.3971 | 100 |
29 Jan 2024 | 3.5850 | 3.5850 | 3.5850 | 3.5850 | 3.3005 | - |
26 Jan 2024 | 3.5200 | 3.5850 | 3.5200 | 3.5850 | 3.3005 | 300 |
25 Jan 2024 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | 3.2130 | 4,500 |
24 Jan 2024 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | 3.2130 | - |
23 Jan 2024 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | 3.2130 | - |
22 Jan 2024 | 3.4500 | 3.4900 | 3.4500 | 3.4900 | 3.2130 | 700 |
19 Jan 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.2222 | - |
18 Jan 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.2222 | 300 |
17 Jan 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.2222 | 300 |
16 Jan 2024 | 3.5600 | 3.5600 | 3.5300 | 3.5400 | 3.2590 | 1,500 |
12 Jan 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.3879 | - |
11 Jan 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.3879 | - |
10 Jan 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.3879 | - |
09 Jan 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.3879 | - |
08 Jan 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.3879 | - |
05 Jan 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.3879 | 700 |
04 Jan 2024 | 3.6900 | 3.6900 | 3.6520 | 3.6700 | 3.3787 | 800 |
03 Jan 2024 | 3.7200 | 3.7200 | 3.7000 | 3.7000 | 3.4063 | 1,300 |
02 Jan 2024 | 3.8700 | 3.9000 | 3.8150 | 3.9000 | 3.5905 | 6,900 |
29 Dec 2023 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.5905 | - |
28 Dec 2023 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.5905 | 800 |
27 Dec 2023 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 3.5536 | 100 |
26 Dec 2023 | 3.8550 | 3.8550 | 3.8550 | 3.8550 | 3.5490 | - |
22 Dec 2023 | 3.8550 | 3.8550 | 3.8550 | 3.8550 | 3.5490 | - |
21 Dec 2023 | 3.8550 | 3.8550 | 3.8550 | 3.8550 | 3.5490 | 1,600 |
20 Dec 2023 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.4800 | 9,000 |
19 Dec 2023 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.4984 | - |
18 Dec 2023 | 3.7900 | 3.8000 | 3.7900 | 3.8000 | 3.4984 | 1,200 |
15 Dec 2023 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.4800 | - |
14 Dec 2023 | 3.6230 | 3.7800 | 3.6230 | 3.7800 | 3.4800 | 1,300 |
13 Dec 2023 | 3.6840 | 3.6840 | 3.6840 | 3.6840 | 3.3916 | - |
12 Dec 2023 | 3.6840 | 3.6840 | 3.6840 | 3.6840 | 3.3916 | - |
11 Dec 2023 | 3.6840 | 3.6840 | 3.6840 | 3.6840 | 3.3916 | 1,000 |
08 Dec 2023 | 3.7300 | 3.7300 | 3.7100 | 3.7100 | 3.4155 | 1,400 |
07 Dec 2023 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 3.5536 | - |
06 Dec 2023 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 3.5536 | 3,700 |
05 Dec 2023 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 3.5536 | - |
04 Dec 2023 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 3.5536 | 400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |