Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 1.8100 | 1.8100 | 1.7660 | 1.8060 | 1.8060 | 60 |
13 Jun 2024 | 1.8100 | 1.8280 | 1.8100 | 1.8280 | 1.8280 | - |
12 Jun 2024 | 1.8100 | 1.8100 | 1.8080 | 1.8080 | 1.8080 | - |
11 Jun 2024 | 1.8020 | 1.8080 | 1.7540 | 1.8080 | 1.8080 | 150 |
10 Jun 2024 | 1.8220 | 1.8220 | 1.7560 | 1.8040 | 1.8040 | 7,030 |
07 Jun 2024 | 1.8320 | 1.8620 | 1.8220 | 1.8320 | 1.8320 | - |
06 Jun 2024 | 1.8720 | 1.8980 | 1.8280 | 1.8300 | 1.8300 | 2,750 |
05 Jun 2024 | 1.8540 | 1.8700 | 1.8540 | 1.8620 | 1.8620 | 1,122 |
04 Jun 2024 | 1.9140 | 1.9140 | 1.8500 | 1.8500 | 1.8500 | - |
03 Jun 2024 | 1.9120 | 1.9700 | 1.8720 | 1.9140 | 1.9140 | 3,554 |
31 May 2024 | 1.9360 | 1.9760 | 1.9120 | 1.9160 | 1.9160 | 3,166 |
30 May 2024 | 1.9720 | 1.9720 | 1.9040 | 1.9380 | 1.9380 | - |
29 May 2024 | 1.9400 | 2.0350 | 1.9360 | 1.9720 | 1.9720 | 3,980 |
29 May 2024 | 0.05 Dividend | |||||
28 May 2024 | 1.9940 | 2.0550 | 1.9800 | 2.0100 | 1.9600 | 20 |
27 May 2024 | 1.9920 | 2.0050 | 1.9920 | 2.0050 | 1.9551 | - |
24 May 2024 | 1.9920 | 2.0400 | 1.9920 | 2.0100 | 1.9600 | 1,000 |
23 May 2024 | 2.0050 | 2.0650 | 1.9640 | 1.9920 | 1.9424 | - |
22 May 2024 | 2.0050 | 2.0250 | 1.9520 | 2.0050 | 1.9551 | 20 |
21 May 2024 | 2.0550 | 2.0550 | 1.9620 | 2.0050 | 1.9551 | 4,000 |
20 May 2024 | 2.1050 | 2.1050 | 2.0400 | 2.0400 | 1.9893 | 1,500 |
17 May 2024 | 2.0550 | 2.0750 | 2.0450 | 2.0500 | 1.9990 | - |
16 May 2024 | 2.0550 | 2.0700 | 2.0400 | 2.0400 | 1.9893 | - |
15 May 2024 | 2.0400 | 2.0550 | 2.0400 | 2.0450 | 1.9941 | - |
14 May 2024 | 2.0350 | 2.0850 | 2.0250 | 2.0400 | 1.9893 | 32,999 |
13 May 2024 | 2.0300 | 2.0750 | 2.0050 | 2.0350 | 1.9844 | 4,245 |
10 May 2024 | 1.9420 | 2.0950 | 1.9420 | 2.0650 | 2.0136 | 32,000 |
09 May 2024 | 1.9380 | 2.0200 | 1.9380 | 1.9400 | 1.8917 | 1,400 |
08 May 2024 | 2.0550 | 2.0550 | 1.9360 | 1.9380 | 1.8898 | 8,500 |
07 May 2024 | 2.0500 | 2.0800 | 2.0450 | 2.0550 | 2.0039 | - |
06 May 2024 | 2.1200 | 2.1250 | 2.0450 | 2.0550 | 2.0039 | 800 |
03 May 2024 | 2.0850 | 2.1350 | 2.0800 | 2.1150 | 2.0624 | - |
02 May 2024 | 2.1000 | 2.1150 | 2.0500 | 2.0850 | 2.0331 | 3 |
30 Apr 2024 | 2.0650 | 2.1000 | 2.0150 | 2.1000 | 2.0478 | - |
29 Apr 2024 | 2.0600 | 2.0900 | 2.0450 | 2.0700 | 2.0185 | - |
26 Apr 2024 | 2.0550 | 2.1050 | 2.0500 | 2.0550 | 2.0039 | - |
25 Apr 2024 | 2.0700 | 2.1700 | 2.0300 | 2.0550 | 2.0039 | 13,798 |
24 Apr 2024 | 2.1250 | 2.1500 | 2.0450 | 2.0650 | 2.0136 | 1,500 |
23 Apr 2024 | 2.0350 | 2.2150 | 2.0350 | 2.1050 | 2.0526 | 780 |
22 Apr 2024 | 2.0150 | 2.0400 | 2.0050 | 2.0250 | 1.9746 | 3,297 |
19 Apr 2024 | 1.8520 | 2.0100 | 1.8420 | 1.9700 | 1.9210 | 5,480 |
18 Apr 2024 | 1.8520 | 1.8820 | 1.8420 | 1.8720 | 1.8254 | - |
17 Apr 2024 | 1.8120 | 1.8840 | 1.7960 | 1.8520 | 1.8059 | 11,620 |
16 Apr 2024 | 1.7820 | 1.8560 | 1.7820 | 1.8120 | 1.7669 | 280 |
15 Apr 2024 | 1.8000 | 1.8800 | 1.7720 | 1.7820 | 1.7377 | 250 |
12 Apr 2024 | 1.7860 | 1.8420 | 1.7580 | 1.7820 | 1.7377 | 100 |
11 Apr 2024 | 1.7420 | 1.8060 | 1.7420 | 1.7860 | 1.7416 | - |
10 Apr 2024 | 1.8020 | 1.8120 | 1.7600 | 1.7600 | 1.7162 | 1,800 |
09 Apr 2024 | 1.7420 | 1.8020 | 1.7420 | 1.8020 | 1.7572 | 2,200 |
08 Apr 2024 | 1.7420 | 1.7680 | 1.7280 | 1.7520 | 1.7084 | 3 |
05 Apr 2024 | 1.7520 | 1.7520 | 1.7400 | 1.7400 | 1.6967 | - |
04 Apr 2024 | 1.7520 | 1.7520 | 1.7320 | 1.7520 | 1.7084 | 500 |
03 Apr 2024 | 1.7520 | 1.7520 | 1.7420 | 1.7520 | 1.7084 | 2,500 |
02 Apr 2024 | 1.7140 | 1.7700 | 1.7120 | 1.7520 | 1.7084 | 2,500 |
28 Mar 2024 | 1.7650 | 1.7700 | 1.7050 | 1.7150 | 1.6723 | 1,000 |
27 Mar 2024 | 1.7300 | 1.7950 | 1.7000 | 1.7550 | 1.7113 | 17,180 |
26 Mar 2024 | 1.7250 | 1.7450 | 1.7250 | 1.7300 | 1.6870 | - |
25 Mar 2024 | 1.7300 | 1.7600 | 1.7250 | 1.7250 | 1.6821 | - |
22 Mar 2024 | 1.7200 | 1.7850 | 1.7150 | 1.7250 | 1.6821 | 60 |
21 Mar 2024 | 1.7100 | 1.7600 | 1.7050 | 1.7100 | 1.6675 | 2,000 |
20 Mar 2024 | 1.7100 | 1.7500 | 1.7100 | 1.7100 | 1.6675 | - |
19 Mar 2024 | 1.7650 | 1.8000 | 1.7200 | 1.7350 | 1.6918 | 200 |
18 Mar 2024 | 1.7750 | 1.8350 | 1.7700 | 1.7800 | 1.7357 | 200 |
15 Mar 2024 | 1.8050 | 1.8050 | 1.7750 | 1.7850 | 1.7406 | 2,500 |
14 Mar 2024 | 1.7800 | 1.8050 | 1.7750 | 1.8050 | 1.7601 | 4,200 |
13 Mar 2024 | 1.7650 | 1.8200 | 1.7650 | 1.7800 | 1.7357 | 7,600 |
12 Mar 2024 | 1.8750 | 1.8750 | 1.7650 | 1.7850 | 1.7406 | 2,220 |
11 Mar 2024 | 1.7850 | 1.8350 | 1.7850 | 1.7900 | 1.7455 | 1,340 |
08 Mar 2024 | 1.8300 | 1.8550 | 1.7500 | 1.8550 | 1.8089 | 5,163 |
07 Mar 2024 | 1.8350 | 1.8950 | 1.8300 | 1.8300 | 1.7845 | 52 |
06 Mar 2024 | 1.8650 | 1.8650 | 1.8450 | 1.8450 | 1.7991 | 600 |
05 Mar 2024 | 1.8550 | 1.8650 | 1.8200 | 1.8650 | 1.8186 | 9,132 |
04 Mar 2024 | 1.8650 | 1.8950 | 1.8500 | 1.8500 | 1.8040 | 5,075 |
01 Mar 2024 | 1.9100 | 1.9100 | 1.8550 | 1.8650 | 1.8186 | - |
29 Feb 2024 | 1.8550 | 1.9300 | 1.8550 | 1.9100 | 1.8625 | 78 |
28 Feb 2024 | 1.9100 | 1.9100 | 1.8600 | 1.8700 | 1.8235 | - |
27 Feb 2024 | 1.8750 | 1.9150 | 1.8750 | 1.9100 | 1.8625 | 1,500 |
26 Feb 2024 | 1.8850 | 1.9200 | 1.8750 | 1.8750 | 1.8284 | 300 |
23 Feb 2024 | 1.9250 | 1.9250 | 1.8800 | 1.8800 | 1.8332 | 400 |
22 Feb 2024 | 1.9250 | 1.9400 | 1.9050 | 1.9250 | 1.8771 | 710 |
21 Feb 2024 | 1.9250 | 1.9550 | 1.9250 | 1.9250 | 1.8771 | 400 |
20 Feb 2024 | 1.9300 | 1.9350 | 1.9050 | 1.9250 | 1.8771 | 3,000 |
19 Feb 2024 | 1.9150 | 1.9500 | 1.9150 | 1.9250 | 1.8771 | 3,108 |
16 Feb 2024 | 1.9150 | 1.9300 | 1.9150 | 1.9150 | 1.8674 | - |
15 Feb 2024 | 1.9150 | 1.9150 | 1.9000 | 1.9150 | 1.8674 | 10 |
14 Feb 2024 | 1.9050 | 1.9150 | 1.9050 | 1.9100 | 1.8625 | - |
13 Feb 2024 | 1.9050 | 1.9500 | 1.9000 | 1.9050 | 1.8576 | - |
12 Feb 2024 | 1.9100 | 1.9250 | 1.9050 | 1.9100 | 1.8625 | - |
09 Feb 2024 | 1.9150 | 1.9450 | 1.9150 | 1.9150 | 1.8674 | - |
08 Feb 2024 | 1.9300 | 1.9900 | 1.9150 | 1.9200 | 1.8722 | 3,100 |
07 Feb 2024 | 1.9050 | 1.9650 | 1.9050 | 1.9350 | 1.8869 | 70 |
06 Feb 2024 | 1.9800 | 1.9800 | 1.9200 | 1.9200 | 1.8722 | 4,300 |
05 Feb 2024 | 2.0900 | 2.0900 | 1.9150 | 1.9400 | 1.8917 | - |
02 Feb 2024 | 2.0600 | 2.1200 | 2.0200 | 2.0900 | 2.0380 | - |
01 Feb 2024 | 2.0500 | 2.0600 | 2.0400 | 2.0600 | 2.0088 | - |
31 Jan 2024 | 2.0100 | 2.0600 | 2.0000 | 2.0400 | 1.9893 | - |
30 Jan 2024 | 1.9150 | 2.0000 | 1.8950 | 2.0000 | 1.9502 | - |
29 Jan 2024 | 1.8250 | 1.9700 | 1.8050 | 1.9150 | 1.8674 | 2,048 |
26 Jan 2024 | 1.8250 | 1.8350 | 1.8150 | 1.8250 | 1.7796 | - |
25 Jan 2024 | 1.9050 | 1.9050 | 1.8200 | 1.8250 | 1.7796 | 5,650 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |