Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 1,705 |
02 May 2024 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | - |
30 Apr 2024 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | - |
29 Apr 2024 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | - |
26 Apr 2024 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | - |
25 Apr 2024 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | - |
24 Apr 2024 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | - |
23 Apr 2024 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | - |
22 Apr 2024 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | - |
19 Apr 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | - |
18 Apr 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | - |
17 Apr 2024 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | - |
16 Apr 2024 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | - |
15 Apr 2024 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | - |
12 Apr 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
11 Apr 2024 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | - |
10 Apr 2024 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | - |
09 Apr 2024 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | - |
08 Apr 2024 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | - |
05 Apr 2024 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | - |
04 Apr 2024 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | - |
03 Apr 2024 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | - |
02 Apr 2024 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | - |
28 Mar 2024 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | - |
28 Mar 2024 | 5.56 Dividend | |||||
27 Mar 2024 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | -3.2000 | - |
26 Mar 2024 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | -3.2271 | - |
25 Mar 2024 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | -3.2000 | - |
22 Mar 2024 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | -3.2814 | - |
21 Mar 2024 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | -3.2542 | - |
20 Mar 2024 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | -3.2542 | - |
19 Mar 2024 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | -3.2814 | - |
18 Mar 2024 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | -3.1729 | - |
15 Mar 2024 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | -3.3356 | - |
14 Mar 2024 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | -3.2814 | - |
13 Mar 2024 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | -3.2814 | - |
12 Mar 2024 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | -3.2271 | - |
11 Mar 2024 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | -3.1458 | - |
08 Mar 2024 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | -3.2000 | - |
07 Mar 2024 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | -3.2000 | - |
06 Mar 2024 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | -3.2271 | - |
05 Mar 2024 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | -3.2271 | - |
04 Mar 2024 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | -3.2542 | - |
01 Mar 2024 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | -3.3356 | - |
29 Feb 2024 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | -3.4169 | - |
28 Feb 2024 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | -3.4169 | - |
27 Feb 2024 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | -3.4169 | - |
26 Feb 2024 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | -3.4712 | - |
23 Feb 2024 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | -3.4441 | - |
22 Feb 2024 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | -3.4712 | - |
21 Feb 2024 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | -3.4983 | - |
20 Feb 2024 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | -3.4983 | - |
19 Feb 2024 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | -3.5254 | - |
16 Feb 2024 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | -3.5525 | - |
15 Feb 2024 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | -3.4983 | - |
14 Feb 2024 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | -3.6339 | - |
13 Feb 2024 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | -3.7153 | - |
12 Feb 2024 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | -3.6339 | - |
09 Feb 2024 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | -3.6610 | - |
08 Feb 2024 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | -3.6881 | - |
07 Feb 2024 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | -3.6610 | - |
06 Feb 2024 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | -3.8508 | - |
05 Feb 2024 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | -3.9051 | - |
02 Feb 2024 | 2.8800 | 2.9200 | 2.8800 | 2.9200 | -3.9593 | 1,705 |
01 Feb 2024 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | -3.9051 | - |
31 Jan 2024 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | -3.8780 | - |
30 Jan 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | -3.9322 | - |
29 Jan 2024 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | -3.9593 | - |
26 Jan 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | -3.9322 | - |
25 Jan 2024 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | -3.9593 | - |
24 Jan 2024 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | -4.0407 | - |
23 Jan 2024 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | -4.0407 | - |
22 Jan 2024 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | -4.0136 | - |
19 Jan 2024 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | -4.0136 | - |
18 Jan 2024 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | -3.9593 | - |
17 Jan 2024 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | -4.0136 | - |
16 Jan 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -4.0678 | - |
15 Jan 2024 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | -3.9864 | - |
12 Jan 2024 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | -3.9864 | - |
11 Jan 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | -4.0949 | - |
10 Jan 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -4.0678 | - |
09 Jan 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | -4.0949 | - |
08 Jan 2024 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | -4.0136 | - |
05 Jan 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | -4.0949 | - |
04 Jan 2024 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | -4.2305 | - |
03 Jan 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | -4.2847 | - |
02 Jan 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | -4.1763 | - |
29 Dec 2023 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | -4.2847 | - |
28 Dec 2023 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | -4.2847 | - |
27 Dec 2023 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | -4.2034 | - |
22 Dec 2023 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | -4.1220 | - |
21 Dec 2023 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | -4.0949 | - |
20 Dec 2023 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | -4.0949 | - |
19 Dec 2023 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | -4.0949 | - |
18 Dec 2023 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | -4.0949 | - |
15 Dec 2023 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | -4.1763 | - |
14 Dec 2023 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | -4.1220 | - |
13 Dec 2023 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | -4.0136 | - |
12 Dec 2023 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | -3.9864 | - |
11 Dec 2023 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | -3.9864 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |