Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | - |
13 Jun 2024 | 3.0340 | 3.0340 | 3.0340 | 3.0340 | 3.0340 | - |
12 Jun 2024 | 3.0240 | 3.0240 | 3.0240 | 3.0240 | 3.0240 | - |
11 Jun 2024 | 3.0860 | 3.0860 | 3.0860 | 3.0860 | 3.0860 | - |
10 Jun 2024 | 3.0980 | 3.0980 | 3.0980 | 3.0980 | 3.0980 | - |
07 Jun 2024 | 3.1180 | 3.1180 | 3.1180 | 3.1180 | 3.1180 | - |
06 Jun 2024 | 3.1320 | 3.1320 | 3.1320 | 3.1320 | 3.1320 | - |
06 Jun 2024 | 0.092 Dividend | |||||
05 Jun 2024 | 3.1820 | 3.1820 | 3.1820 | 3.1820 | 3.0900 | - |
04 Jun 2024 | 3.2440 | 3.2440 | 3.2440 | 3.2440 | 3.1502 | - |
03 Jun 2024 | 3.2520 | 3.2520 | 3.2520 | 3.2520 | 3.1580 | 1 |
31 May 2024 | 3.2580 | 3.2580 | 3.2580 | 3.2580 | 3.1638 | - |
30 May 2024 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 3.1172 | - |
29 May 2024 | 3.2560 | 3.2560 | 3.2560 | 3.2560 | 3.1619 | - |
28 May 2024 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.1657 | - |
27 May 2024 | 3.2560 | 3.2560 | 3.2560 | 3.2560 | 3.1619 | - |
24 May 2024 | 3.2440 | 3.3160 | 3.2440 | 3.3160 | 3.2201 | 500 |
23 May 2024 | 3.3080 | 3.3080 | 3.2860 | 3.2860 | 3.1910 | 1,100 |
22 May 2024 | 3.3140 | 3.3140 | 3.3140 | 3.3140 | 3.2182 | - |
21 May 2024 | 3.3040 | 3.3040 | 3.3040 | 3.3040 | 3.2085 | - |
20 May 2024 | 3.2960 | 3.2960 | 3.2960 | 3.2960 | 3.2007 | - |
17 May 2024 | 3.2620 | 3.2620 | 3.2620 | 3.2620 | 3.1677 | - |
16 May 2024 | 3.2440 | 3.3400 | 3.2440 | 3.3400 | 3.2434 | 9,000 |
15 May 2024 | 3.2320 | 3.2320 | 3.2320 | 3.2320 | 3.1386 | - |
14 May 2024 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.1269 | - |
13 May 2024 | 3.2000 | 3.2200 | 3.2000 | 3.2200 | 3.1269 | 10,000 |
10 May 2024 | 3.1680 | 3.1680 | 3.1680 | 3.1680 | 3.0764 | - |
09 May 2024 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 3.0298 | - |
08 May 2024 | 3.0840 | 3.0840 | 3.0840 | 3.0840 | 2.9948 | - |
07 May 2024 | 3.1120 | 3.1120 | 3.1120 | 3.1120 | 3.0220 | - |
06 May 2024 | 3.0920 | 3.0920 | 3.0920 | 3.0920 | 3.0026 | - |
03 May 2024 | 3.0760 | 3.0760 | 3.0760 | 3.0760 | 2.9871 | - |
02 May 2024 | 3.0700 | 3.1160 | 3.0700 | 3.1160 | 3.0259 | 188 |
30 Apr 2024 | 3.0540 | 3.0540 | 3.0540 | 3.0540 | 2.9657 | - |
29 Apr 2024 | 3.0620 | 3.0620 | 3.0620 | 3.0620 | 2.9735 | - |
26 Apr 2024 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | 2.8841 | - |
25 Apr 2024 | 3.0920 | 3.0920 | 3.0920 | 3.0920 | 3.0026 | - |
24 Apr 2024 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 3.0492 | - |
23 Apr 2024 | 3.0980 | 3.0980 | 3.0980 | 3.0980 | 3.0084 | - |
22 Apr 2024 | 2.9920 | 2.9920 | 2.9920 | 2.9920 | 2.9055 | - |
19 Apr 2024 | 3.0140 | 3.0140 | 3.0140 | 3.0140 | 2.9269 | - |
18 Apr 2024 | 3.0260 | 3.0260 | 3.0260 | 3.0260 | 2.9385 | - |
17 Apr 2024 | 2.9820 | 2.9820 | 2.9820 | 2.9820 | 2.8958 | - |
16 Apr 2024 | 3.0060 | 3.0060 | 3.0060 | 3.0060 | 2.9191 | - |
15 Apr 2024 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 2.9521 | - |
12 Apr 2024 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 2.9521 | - |
11 Apr 2024 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | 3.0007 | - |
10 Apr 2024 | 3.0680 | 3.0680 | 3.0680 | 3.0680 | 2.9793 | - |
09 Apr 2024 | 3.0600 | 3.0960 | 3.0600 | 3.0960 | 3.0065 | 736 |
08 Apr 2024 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 2.9715 | - |
05 Apr 2024 | 3.1220 | 3.1220 | 3.1220 | 3.1220 | 3.0317 | - |
04 Apr 2024 | 3.1340 | 3.1340 | 3.1340 | 3.1340 | 3.0434 | - |
03 Apr 2024 | 3.1080 | 3.1080 | 3.1080 | 3.1080 | 3.0181 | - |
02 Apr 2024 | 3.0280 | 3.0280 | 3.0280 | 3.0280 | 2.9405 | - |
28 Mar 2024 | 3.1610 | 3.1610 | 3.1610 | 3.1610 | 3.0696 | - |
27 Mar 2024 | 3.0450 | 3.0450 | 3.0450 | 3.0450 | 2.9570 | - |
26 Mar 2024 | 2.9710 | 2.9710 | 2.9710 | 2.9710 | 2.8851 | - |
25 Mar 2024 | 2.9760 | 2.9760 | 2.9760 | 2.9760 | 2.8900 | - |
22 Mar 2024 | 2.9420 | 2.9420 | 2.9420 | 2.9420 | 2.8569 | - |
21 Mar 2024 | 2.9080 | 2.9680 | 2.9080 | 2.9480 | 2.8628 | 830 |
20 Mar 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.8162 | - |
19 Mar 2024 | 2.8990 | 2.8990 | 2.8990 | 2.8990 | 2.8152 | - |
18 Mar 2024 | 2.9270 | 2.9270 | 2.9270 | 2.9270 | 2.8424 | - |
15 Mar 2024 | 2.8910 | 2.8910 | 2.8910 | 2.8910 | 2.8074 | - |
14 Mar 2024 | 2.9130 | 2.9130 | 2.9130 | 2.9130 | 2.8288 | - |
13 Mar 2024 | 2.9160 | 2.9710 | 2.9160 | 2.9710 | 2.8851 | 300 |
12 Mar 2024 | 2.9040 | 2.9040 | 2.9040 | 2.9040 | 2.8200 | - |
11 Mar 2024 | 2.9230 | 2.9230 | 2.9230 | 2.9230 | 2.8385 | - |
08 Mar 2024 | 2.9340 | 2.9340 | 2.9340 | 2.9340 | 2.8492 | - |
07 Mar 2024 | 2.8850 | 2.8850 | 2.8850 | 2.8850 | 2.8016 | - |
06 Mar 2024 | 2.8710 | 2.8710 | 2.8710 | 2.8710 | 2.7880 | - |
05 Mar 2024 | 2.8470 | 2.8470 | 2.8470 | 2.8470 | 2.7647 | - |
04 Mar 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.8162 | - |
01 Mar 2024 | 2.9120 | 2.9120 | 2.9120 | 2.9120 | 2.8278 | - |
29 Feb 2024 | 2.9410 | 2.9890 | 2.9410 | 2.9480 | 2.8628 | 19,000 |
28 Feb 2024 | 2.9580 | 2.9580 | 2.9580 | 2.9580 | 2.8725 | - |
27 Feb 2024 | 2.9360 | 2.9360 | 2.9360 | 2.9360 | 2.8511 | - |
26 Feb 2024 | 2.9530 | 2.9530 | 2.9530 | 2.9530 | 2.8676 | - |
23 Feb 2024 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.8744 | - |
22 Feb 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 2.9133 | - |
21 Feb 2024 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.8938 | - |
20 Feb 2024 | 2.9410 | 2.9410 | 2.9410 | 2.9410 | 2.8560 | - |
19 Feb 2024 | 2.9530 | 2.9530 | 2.9530 | 2.9530 | 2.8676 | - |
16 Feb 2024 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | 2.8259 | - |
15 Feb 2024 | 2.9300 | 2.9700 | 2.9300 | 2.9700 | 2.8841 | 494 |
14 Feb 2024 | 2.9140 | 2.9140 | 2.9140 | 2.9140 | 2.8297 | - |
13 Feb 2024 | 2.9910 | 2.9910 | 2.9910 | 2.9910 | 2.9045 | - |
12 Feb 2024 | 2.9810 | 2.9810 | 2.9810 | 2.9810 | 2.8948 | - |
09 Feb 2024 | 3.0020 | 3.0020 | 3.0020 | 3.0020 | 2.9152 | - |
08 Feb 2024 | 3.0190 | 3.0190 | 3.0190 | 3.0190 | 2.9317 | - |
07 Feb 2024 | 3.2070 | 3.2070 | 3.2070 | 3.2070 | 3.1143 | - |
06 Feb 2024 | 3.1830 | 3.1830 | 3.1830 | 3.1830 | 3.0910 | 80 |
05 Feb 2024 | 3.1830 | 3.1830 | 3.1830 | 3.1830 | 3.0910 | - |
02 Feb 2024 | 3.1290 | 3.2210 | 3.1290 | 3.2210 | 3.1279 | 3,770 |
01 Feb 2024 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 3.0492 | - |
31 Jan 2024 | 3.1830 | 3.1830 | 3.1830 | 3.1830 | 3.0910 | - |
30 Jan 2024 | 3.1840 | 3.1840 | 3.1840 | 3.1840 | 3.0919 | - |
29 Jan 2024 | 3.1910 | 3.1910 | 3.1900 | 3.1900 | 3.0978 | 2,858 |
26 Jan 2024 | 3.2890 | 3.2890 | 3.2890 | 3.2890 | 3.1939 | - |
25 Jan 2024 | 3.2990 | 3.2990 | 3.2990 | 3.2990 | 3.2036 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |