Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 2.1920 | 2.1920 | 2.1920 | 2.1920 | 2.1920 | 534 |
18 Apr 2024 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | - |
17 Apr 2024 | 2.1780 | 2.1780 | 2.1780 | 2.1780 | 2.1780 | - |
16 Apr 2024 | 2.2060 | 2.2060 | 2.2060 | 2.2060 | 2.2060 | - |
15 Apr 2024 | 2.2310 | 2.2610 | 2.2310 | 2.2610 | 2.2610 | 534 |
12 Apr 2024 | 2.2250 | 2.2250 | 2.2250 | 2.2250 | 2.2250 | - |
11 Apr 2024 | 2.2380 | 2.2380 | 2.2380 | 2.2380 | 2.2380 | - |
11 Apr 2024 | 0.5 Dividend | |||||
10 Apr 2024 | 2.3000 | 2.3000 | 2.2810 | 2.2810 | 1.7810 | 150 |
09 Apr 2024 | 2.3270 | 2.3270 | 2.3270 | 2.3270 | 1.8169 | - |
08 Apr 2024 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 1.8271 | - |
05 Apr 2024 | 2.3440 | 2.3440 | 2.3440 | 2.3440 | 1.8302 | - |
04 Apr 2024 | 2.3570 | 2.3940 | 2.3570 | 2.3940 | 1.8692 | 2,090 |
03 Apr 2024 | 2.3140 | 2.3680 | 2.3140 | 2.3680 | 1.8489 | 10,000 |
02 Apr 2024 | 2.3470 | 2.3470 | 2.3470 | 2.3470 | 1.8325 | - |
28 Mar 2024 | 2.3630 | 2.3630 | 2.3550 | 2.3550 | 1.8388 | 302 |
27 Mar 2024 | 2.3510 | 2.3730 | 2.3510 | 2.3730 | 1.8528 | 3,400 |
26 Mar 2024 | 2.3500 | 2.3500 | 2.3490 | 2.3490 | 1.8341 | 500 |
25 Mar 2024 | 2.3240 | 2.3240 | 2.3240 | 2.3240 | 1.8146 | - |
22 Mar 2024 | 2.2780 | 2.2780 | 2.2780 | 2.2780 | 1.7787 | - |
21 Mar 2024 | 2.2590 | 2.3180 | 2.2590 | 2.3180 | 1.8099 | 11,000 |
20 Mar 2024 | 2.2330 | 2.2570 | 2.2330 | 2.2340 | 1.7443 | 267 |
19 Mar 2024 | 2.2540 | 2.2540 | 2.2540 | 2.2540 | 1.7599 | - |
18 Mar 2024 | 2.2640 | 2.2640 | 2.2640 | 2.2640 | 1.7677 | 500 |
15 Mar 2024 | 2.2360 | 2.2360 | 2.2360 | 2.2360 | 1.7459 | - |
14 Mar 2024 | 2.1970 | 2.1970 | 2.1970 | 2.1970 | 1.7154 | - |
13 Mar 2024 | 2.1900 | 2.2130 | 2.1850 | 2.1850 | 1.7060 | 4,576 |
12 Mar 2024 | 2.1620 | 2.1620 | 2.1620 | 2.1620 | 1.6881 | - |
11 Mar 2024 | 2.1490 | 2.1490 | 2.1490 | 2.1490 | 1.6779 | - |
08 Mar 2024 | 2.1560 | 2.1560 | 2.1560 | 2.1560 | 1.6834 | - |
07 Mar 2024 | 2.1520 | 2.1520 | 2.1520 | 2.1520 | 1.6803 | - |
06 Mar 2024 | 2.1340 | 2.1340 | 2.1340 | 2.1340 | 1.6662 | - |
05 Mar 2024 | 2.1380 | 2.1380 | 2.1330 | 2.1330 | 1.6654 | 1,038 |
04 Mar 2024 | 2.1760 | 2.1760 | 2.1760 | 2.1760 | 1.6990 | - |
01 Mar 2024 | 2.1870 | 2.1870 | 2.1870 | 2.1870 | 1.7076 | - |
29 Feb 2024 | 2.1660 | 2.1800 | 2.1660 | 2.1800 | 1.7021 | 541 |
28 Feb 2024 | 2.1630 | 2.1630 | 2.1630 | 2.1630 | 1.6889 | - |
27 Feb 2024 | 2.1580 | 2.1580 | 2.1580 | 2.1580 | 1.6850 | - |
26 Feb 2024 | 2.1750 | 2.1750 | 2.1750 | 2.1750 | 1.6982 | - |
23 Feb 2024 | 2.1870 | 2.1870 | 2.1870 | 2.1870 | 1.7076 | - |
22 Feb 2024 | 2.1850 | 2.1850 | 2.1850 | 2.1850 | 1.7060 | - |
21 Feb 2024 | 2.2110 | 2.2110 | 2.2110 | 2.2110 | 1.7263 | 30 |
20 Feb 2024 | 2.1750 | 2.2320 | 2.1750 | 2.2320 | 1.7427 | 757 |
19 Feb 2024 | 2.1460 | 2.1900 | 2.1460 | 2.1900 | 1.7099 | 2,013 |
16 Feb 2024 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 1.7021 | - |
15 Feb 2024 | 2.1440 | 2.1770 | 2.1440 | 2.1720 | 1.6959 | 5,890 |
14 Feb 2024 | 2.1340 | 2.1340 | 2.1340 | 2.1340 | 1.6662 | - |
13 Feb 2024 | 2.1550 | 2.1600 | 2.1550 | 2.1600 | 1.6865 | 4,600 |
12 Feb 2024 | 2.1340 | 2.1340 | 2.1340 | 2.1340 | 1.6662 | - |
09 Feb 2024 | 2.1570 | 2.1570 | 2.1570 | 2.1570 | 1.6842 | - |
08 Feb 2024 | 2.1990 | 2.1990 | 2.1990 | 2.1990 | 1.7170 | - |
07 Feb 2024 | 2.2340 | 2.2340 | 2.2340 | 2.2340 | 1.7443 | - |
06 Feb 2024 | 2.2250 | 2.2250 | 2.2250 | 2.2250 | 1.7373 | - |
05 Feb 2024 | 2.2610 | 2.2830 | 2.2610 | 2.2830 | 1.7826 | 200 |
02 Feb 2024 | 2.3160 | 2.3160 | 2.3160 | 2.3160 | 1.8083 | - |
02 Feb 2024 | 0.5 Dividend | |||||
01 Feb 2024 | 2.3630 | 2.3630 | 2.3630 | 2.3630 | 1.4546 | - |
31 Jan 2024 | 2.3230 | 2.3230 | 2.3230 | 2.3230 | 1.4300 | - |
30 Jan 2024 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | 1.4528 | 6,300 |
29 Jan 2024 | 2.3580 | 2.3670 | 2.3580 | 2.3670 | 1.4571 | 450 |
26 Jan 2024 | 2.3590 | 2.3590 | 2.2170 | 2.2310 | 1.3734 | 4,003 |
25 Jan 2024 | 2.3460 | 2.3460 | 2.3460 | 2.3460 | 1.4442 | - |
24 Jan 2024 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | 1.4589 | - |
23 Jan 2024 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 1.4466 | - |
22 Jan 2024 | 2.3590 | 2.3590 | 2.3590 | 2.3590 | 1.4522 | - |
19 Jan 2024 | 2.3620 | 2.3620 | 2.3620 | 2.3620 | 1.4540 | - |
18 Jan 2024 | 2.3720 | 2.3720 | 2.3720 | 2.3720 | 1.4602 | - |
17 Jan 2024 | 2.3680 | 2.3680 | 2.3680 | 2.3680 | 1.4577 | - |
16 Jan 2024 | 2.4050 | 2.4050 | 2.4050 | 2.4050 | 1.4805 | 80 |
15 Jan 2024 | 2.4150 | 2.4310 | 2.4150 | 2.4310 | 1.4965 | 151 |
12 Jan 2024 | 2.4110 | 2.4110 | 2.4110 | 2.4110 | 1.4842 | - |
11 Jan 2024 | 2.4080 | 2.4170 | 2.4080 | 2.4170 | 1.4879 | 20 |
10 Jan 2024 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | 1.4897 | - |
09 Jan 2024 | 2.4470 | 2.4470 | 2.4470 | 2.4470 | 1.5063 | - |
08 Jan 2024 | 2.3710 | 2.4640 | 2.3710 | 2.4640 | 1.5168 | 3,335 |
05 Jan 2024 | 2.3730 | 2.3790 | 2.3690 | 2.3790 | 1.4645 | 5,098 |
04 Jan 2024 | 2.3350 | 2.3790 | 2.3350 | 2.3790 | 1.4645 | 430 |
03 Jan 2024 | 2.3390 | 2.3740 | 2.3390 | 2.3740 | 1.4614 | 3,000 |
02 Jan 2024 | 2.2820 | 2.3500 | 2.2820 | 2.3500 | 1.4466 | 2,000 |
29 Dec 2023 | 2.2960 | 2.2960 | 2.2960 | 2.2960 | 1.4134 | - |
28 Dec 2023 | 2.3110 | 2.3110 | 2.3110 | 2.3110 | 1.4226 | - |
27 Dec 2023 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 1.4158 | - |
22 Dec 2023 | 2.2540 | 2.2540 | 2.2540 | 2.2540 | 1.3875 | - |
21 Dec 2023 | 2.2720 | 2.2720 | 2.2720 | 2.2720 | 1.3986 | - |
20 Dec 2023 | 2.2520 | 2.2520 | 2.2520 | 2.2520 | 1.3863 | - |
19 Dec 2023 | 2.2690 | 2.2690 | 2.2560 | 2.2560 | 1.3888 | 2,000 |
18 Dec 2023 | 2.2740 | 2.2980 | 2.2740 | 2.2980 | 1.4146 | 300 |
15 Dec 2023 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 1.4158 | - |
14 Dec 2023 | 2.2850 | 2.2850 | 2.2850 | 2.2850 | 1.4066 | - |
13 Dec 2023 | 2.2840 | 2.2990 | 2.2840 | 2.2990 | 1.4152 | 3,290 |
12 Dec 2023 | 2.2850 | 2.2850 | 2.2850 | 2.2850 | 1.4066 | - |
11 Dec 2023 | 2.2930 | 2.2930 | 2.2930 | 2.2930 | 1.4115 | - |
08 Dec 2023 | 2.3060 | 2.3060 | 2.3060 | 2.3060 | 1.4195 | - |
07 Dec 2023 | 2.2810 | 2.2980 | 2.2810 | 2.2980 | 1.4146 | 130 |
06 Dec 2023 | 2.2280 | 2.2280 | 2.2280 | 2.2280 | 1.3715 | - |
05 Dec 2023 | 2.2360 | 2.2360 | 2.2090 | 2.2090 | 1.3598 | 9,000 |
04 Dec 2023 | 2.2700 | 2.2700 | 2.2680 | 2.2680 | 1.3961 | 1,140 |
01 Dec 2023 | 2.1900 | 2.2150 | 2.1900 | 2.2150 | 1.3635 | 541 |
30 Nov 2023 | 2.1750 | 2.1750 | 2.1750 | 2.1750 | 1.3389 | - |
29 Nov 2023 | 2.1590 | 2.1590 | 2.1590 | 2.1590 | 1.3290 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |