Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | 2.9350 | 2.9350 | 2.9350 | 2.9350 | 2.9350 | - |
03 May 2024 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | - |
02 May 2024 | 3.0400 | 3.0400 | 3.0150 | 3.0150 | 3.0150 | 1,000 |
30 Apr 2024 | 3.0000 | 3.0000 | 2.9650 | 2.9900 | 2.9900 | - |
29 Apr 2024 | 2.9550 | 2.9800 | 2.9550 | 2.9800 | 2.9800 | - |
26 Apr 2024 | 2.9450 | 2.9450 | 2.9450 | 2.9450 | 2.9450 | - |
25 Apr 2024 | 2.9550 | 2.9550 | 2.9550 | 2.9550 | 2.9550 | - |
24 Apr 2024 | 2.9450 | 3.0150 | 2.9450 | 2.9750 | 2.9750 | 20 |
23 Apr 2024 | 2.9600 | 2.9650 | 2.9600 | 2.9650 | 2.9650 | - |
22 Apr 2024 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | - |
19 Apr 2024 | 2.9200 | 2.9500 | 2.9200 | 2.9500 | 2.9500 | - |
18 Apr 2024 | 2.9050 | 2.9450 | 2.9050 | 2.9400 | 2.9400 | - |
17 Apr 2024 | 2.8850 | 2.9150 | 2.8850 | 2.9150 | 2.9150 | - |
16 Apr 2024 | 2.8850 | 2.9200 | 2.8850 | 2.9050 | 2.9050 | - |
15 Apr 2024 | 2.9800 | 2.9800 | 2.9150 | 2.9150 | 2.9150 | 300 |
15 Apr 2024 | 0.035 Dividend | |||||
12 Apr 2024 | 2.9550 | 2.9550 | 2.9550 | 2.9550 | 2.9200 | - |
11 Apr 2024 | 2.9200 | 2.9500 | 2.9200 | 2.9500 | 2.9151 | - |
10 Apr 2024 | 2.9200 | 2.9800 | 2.9150 | 2.9600 | 2.9249 | 1,431 |
09 Apr 2024 | 2.9000 | 2.9850 | 2.9000 | 2.9250 | 2.8904 | 1,890 |
08 Apr 2024 | 2.8900 | 2.9450 | 2.8900 | 2.9450 | 2.9101 | 1,000 |
05 Apr 2024 | 2.8550 | 2.9350 | 2.8550 | 2.9350 | 2.9002 | 1,700 |
04 Apr 2024 | 2.9000 | 2.9350 | 2.9000 | 2.9350 | 2.9002 | 1,200 |
03 Apr 2024 | 2.9050 | 2.9700 | 2.9050 | 2.9700 | 2.9348 | 2,500 |
02 Apr 2024 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | 2.8755 | - |
28 Mar 2024 | 2.8600 | 2.8700 | 2.8600 | 2.8700 | 2.8360 | 2,300 |
27 Mar 2024 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2.8064 | - |
26 Mar 2024 | 2.7950 | 2.7950 | 2.7950 | 2.7950 | 2.7619 | - |
25 Mar 2024 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | 2.7372 | - |
22 Mar 2024 | 2.7800 | 2.7900 | 2.7800 | 2.7900 | 2.7570 | - |
21 Mar 2024 | 2.7500 | 2.7850 | 2.7500 | 2.7850 | 2.7520 | - |
20 Mar 2024 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | 2.7570 | - |
19 Mar 2024 | 2.7500 | 2.8000 | 2.7500 | 2.8000 | 2.7668 | - |
18 Mar 2024 | 2.7550 | 2.7600 | 2.7550 | 2.7600 | 2.7273 | - |
15 Mar 2024 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.7668 | - |
14 Mar 2024 | 2.8950 | 2.8950 | 2.8500 | 2.8500 | 2.8162 | 400 |
14 Mar 2024 | 0.035 Dividend | |||||
13 Mar 2024 | 2.8800 | 2.9450 | 2.8800 | 2.9150 | 2.8459 | 400 |
12 Mar 2024 | 2.8500 | 2.9000 | 2.8500 | 2.9000 | 2.8312 | - |
11 Mar 2024 | 2.8350 | 2.8350 | 2.8350 | 2.8350 | 2.7678 | - |
08 Mar 2024 | 2.8200 | 2.8500 | 2.8200 | 2.8450 | 2.7775 | - |
07 Mar 2024 | 2.8250 | 2.8450 | 2.8250 | 2.8450 | 2.7775 | - |
06 Mar 2024 | 2.8300 | 2.9050 | 2.8300 | 2.8650 | 2.7971 | 800 |
05 Mar 2024 | 2.8200 | 2.8800 | 2.8200 | 2.8600 | 2.7922 | 300 |
04 Mar 2024 | 2.8050 | 2.9050 | 2.8050 | 2.8350 | 2.7678 | 405 |
01 Mar 2024 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | 2.7629 | - |
29 Feb 2024 | 2.8050 | 2.8050 | 2.8050 | 2.8050 | 2.7385 | - |
28 Feb 2024 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | 2.7434 | - |
27 Feb 2024 | 2.7850 | 2.7850 | 2.7850 | 2.7850 | 2.7190 | - |
26 Feb 2024 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | 2.7531 | - |
23 Feb 2024 | 2.8050 | 2.8600 | 2.8050 | 2.8600 | 2.7922 | 360 |
22 Feb 2024 | 2.8050 | 2.8050 | 2.8050 | 2.8050 | 2.7385 | - |
21 Feb 2024 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | 2.7629 | - |
20 Feb 2024 | 2.8500 | 2.8600 | 2.8500 | 2.8500 | 2.7824 | - |
19 Feb 2024 | 2.8700 | 2.9350 | 2.8700 | 2.9350 | 2.8654 | 1,000 |
16 Feb 2024 | 2.8650 | 2.8800 | 2.8650 | 2.8800 | 2.8117 | - |
15 Feb 2024 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | 2.8020 | - |
14 Feb 2024 | 2.8800 | 2.9050 | 2.8800 | 2.9050 | 2.8361 | 150 |
14 Feb 2024 | 0.035 Dividend | |||||
13 Feb 2024 | 2.9350 | 2.9600 | 2.9350 | 2.9450 | 2.8410 | 5,158 |
12 Feb 2024 | 2.8050 | 2.9100 | 2.8050 | 2.8700 | 2.7687 | 13,725 |
09 Feb 2024 | 2.7800 | 2.8450 | 2.7800 | 2.8050 | 2.7060 | 1,150 |
08 Feb 2024 | 2.7850 | 2.8050 | 2.7850 | 2.7850 | 2.6867 | - |
07 Feb 2024 | 2.7850 | 2.7950 | 2.7850 | 2.7950 | 2.6963 | - |
06 Feb 2024 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | 2.6915 | - |
05 Feb 2024 | 2.7900 | 2.8350 | 2.7900 | 2.8350 | 2.7349 | 1,190 |
02 Feb 2024 | 2.7850 | 2.7950 | 2.7850 | 2.7950 | 2.6963 | 640 |
01 Feb 2024 | 2.8000 | 2.8300 | 2.8000 | 2.8300 | 2.7301 | 1,100 |
31 Jan 2024 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | 2.6915 | - |
30 Jan 2024 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | 2.6915 | - |
29 Jan 2024 | 2.7850 | 2.7850 | 2.7850 | 2.7850 | 2.6867 | - |
26 Jan 2024 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.6529 | - |
25 Jan 2024 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.6529 | - |
24 Jan 2024 | 2.7750 | 2.7750 | 2.7600 | 2.7600 | 2.6625 | - |
23 Jan 2024 | 2.7500 | 2.7800 | 2.7500 | 2.7800 | 2.6818 | - |
22 Jan 2024 | 2.7350 | 2.7700 | 2.7350 | 2.7700 | 2.6722 | - |
19 Jan 2024 | 2.7150 | 2.7150 | 2.7150 | 2.7150 | 2.6191 | - |
18 Jan 2024 | 2.6900 | 2.7350 | 2.6900 | 2.7350 | 2.6384 | - |
17 Jan 2024 | 2.7200 | 2.7200 | 2.7150 | 2.7150 | 2.6191 | - |
16 Jan 2024 | 2.7250 | 2.7750 | 2.7250 | 2.7750 | 2.6770 | 80 |
16 Jan 2024 | 0.035 Dividend | |||||
15 Jan 2024 | 2.7950 | 2.7950 | 2.7950 | 2.7950 | 2.6625 | 4,360 |
12 Jan 2024 | 2.7200 | 2.7300 | 2.7200 | 2.7300 | 2.6006 | - |
11 Jan 2024 | 2.7200 | 2.7750 | 2.7200 | 2.7750 | 2.6435 | 1,500 |
10 Jan 2024 | 2.7100 | 2.7700 | 2.7100 | 2.7300 | 2.6006 | 1,400 |
09 Jan 2024 | 2.6950 | 2.7400 | 2.6950 | 2.7400 | 2.6101 | - |
08 Jan 2024 | 2.6750 | 2.7100 | 2.6750 | 2.7100 | 2.5816 | 1 |
05 Jan 2024 | 2.6500 | 2.7100 | 2.6500 | 2.7100 | 2.5816 | 3,016 |
04 Jan 2024 | 2.6350 | 2.6500 | 2.6350 | 2.6450 | 2.5196 | - |
03 Jan 2024 | 2.5950 | 2.6600 | 2.5950 | 2.6400 | 2.5149 | 1,695 |
02 Jan 2024 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | 2.4482 | - |
29 Dec 2023 | 2.5550 | 2.6150 | 2.5500 | 2.5500 | 2.4292 | 350 |
28 Dec 2023 | 2.5650 | 2.6200 | 2.5650 | 2.6200 | 2.4958 | 272 |
27 Dec 2023 | 2.5800 | 2.5800 | 2.5700 | 2.5700 | 2.4482 | - |
22 Dec 2023 | 2.5750 | 2.5750 | 2.5750 | 2.5750 | 2.4530 | - |
21 Dec 2023 | 2.5950 | 2.5950 | 2.5950 | 2.5950 | 2.4720 | - |
20 Dec 2023 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | 2.4958 | - |
19 Dec 2023 | 2.6050 | 2.6050 | 2.6050 | 2.6050 | 2.4815 | - |
18 Dec 2023 | 2.6300 | 2.6300 | 2.6150 | 2.6150 | 2.4911 | - |
15 Dec 2023 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | 2.4863 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |