Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 2.1710 | 2.1900 | 2.1710 | 2.1890 | 2.1890 | 10,524 |
02 May 2024 | 2.1340 | 2.1710 | 2.1340 | 2.1710 | 2.1710 | 11 |
30 Apr 2024 | 2.1420 | 2.1560 | 2.1420 | 2.1530 | 2.1530 | 10,000 |
29 Apr 2024 | 2.1110 | 2.1180 | 2.1110 | 2.1180 | 2.1180 | 600 |
26 Apr 2024 | 2.0230 | 2.0320 | 2.0230 | 2.0320 | 2.0320 | 1,630 |
25 Apr 2024 | 1.9575 | 2.0010 | 1.9575 | 2.0010 | 2.0010 | 6,000 |
24 Apr 2024 | 2.0020 | 2.0020 | 2.0020 | 2.0020 | 2.0020 | - |
23 Apr 2024 | 2.0110 | 2.0110 | 1.9705 | 1.9945 | 1.9945 | 2,490 |
22 Apr 2024 | 2.0110 | 2.0500 | 2.0110 | 2.0500 | 2.0500 | 1,150 |
19 Apr 2024 | 1.8725 | 1.9755 | 1.8725 | 1.9755 | 1.9755 | 9,722 |
18 Apr 2024 | 1.9440 | 2.0030 | 1.9440 | 2.0030 | 2.0030 | 2,000 |
17 Apr 2024 | 1.9465 | 1.9915 | 1.9465 | 1.9730 | 1.9730 | 1,000 |
16 Apr 2024 | 1.9705 | 2.0080 | 1.9705 | 1.9990 | 1.9990 | 2,075 |
15 Apr 2024 | 2.1240 | 2.1240 | 2.0530 | 2.0530 | 2.0530 | 8,391 |
12 Apr 2024 | 2.0010 | 2.0430 | 2.0010 | 2.0360 | 2.0360 | 3,750 |
11 Apr 2024 | 2.0050 | 2.0280 | 2.0010 | 2.0200 | 2.0200 | 1,000 |
10 Apr 2024 | 2.0010 | 2.0210 | 2.0010 | 2.0210 | 2.0210 | 2,000 |
09 Apr 2024 | 1.9605 | 1.9800 | 1.9605 | 1.9745 | 1.9745 | 4,444 |
08 Apr 2024 | 1.9070 | 1.9255 | 1.9070 | 1.9255 | 1.9255 | - |
05 Apr 2024 | 1.9305 | 1.9770 | 1.9260 | 1.9770 | 1.9770 | 440 |
04 Apr 2024 | 1.9000 | 1.9100 | 1.9000 | 1.9100 | 1.9100 | - |
03 Apr 2024 | 1.8105 | 1.8540 | 1.8065 | 1.8540 | 1.8540 | 500 |
02 Apr 2024 | 1.8300 | 1.8300 | 1.8185 | 1.8185 | 1.8185 | 2,520 |
28 Mar 2024 | 1.7910 | 1.7910 | 1.7840 | 1.7840 | 1.7840 | - |
27 Mar 2024 | 1.7410 | 1.7410 | 1.7350 | 1.7350 | 1.7350 | - |
26 Mar 2024 | 1.7310 | 1.7320 | 1.7210 | 1.7210 | 1.7210 | 10,400 |
25 Mar 2024 | 1.7460 | 1.7890 | 1.7460 | 1.7890 | 1.7890 | 420 |
22 Mar 2024 | 1.7140 | 1.7490 | 1.7140 | 1.7260 | 1.7260 | 230 |
21 Mar 2024 | 1.7680 | 1.7680 | 1.7550 | 1.7550 | 1.7550 | - |
20 Mar 2024 | 1.7670 | 1.7670 | 1.7670 | 1.7670 | 1.7670 | - |
19 Mar 2024 | 1.8410 | 1.8410 | 1.8260 | 1.8260 | 1.8260 | - |
18 Mar 2024 | 1.8610 | 1.8900 | 1.8420 | 1.8610 | 1.8610 | 3,722 |
15 Mar 2024 | 1.7810 | 1.8040 | 1.7810 | 1.8040 | 1.8040 | - |
14 Mar 2024 | 1.7900 | 1.8120 | 1.7900 | 1.8120 | 1.8120 | 1,767 |
13 Mar 2024 | 1.7270 | 1.7270 | 1.7220 | 1.7220 | 1.7220 | 400 |
12 Mar 2024 | 1.7340 | 1.7340 | 1.7340 | 1.7340 | 1.7340 | - |
11 Mar 2024 | 1.7470 | 1.7470 | 1.7270 | 1.7270 | 1.7270 | 1,500 |
08 Mar 2024 | 1.7810 | 1.7840 | 1.7810 | 1.7840 | 1.7840 | - |
07 Mar 2024 | 1.7490 | 1.7710 | 1.7490 | 1.7710 | 1.7710 | - |
07 Mar 2024 | 0.006051 Dividend | |||||
06 Mar 2024 | 1.7410 | 1.7510 | 1.7410 | 1.7510 | 1.7449 | 2,000 |
05 Mar 2024 | 1.7410 | 1.7460 | 1.7410 | 1.7460 | 1.7400 | - |
04 Mar 2024 | 1.7480 | 1.7790 | 1.7480 | 1.7670 | 1.7609 | 987 |
01 Mar 2024 | 1.7910 | 1.8260 | 1.7820 | 1.7820 | 1.7758 | 3,650 |
29 Feb 2024 | 1.7510 | 1.7510 | 1.7420 | 1.7420 | 1.7360 | - |
28 Feb 2024 | 1.6620 | 1.6810 | 1.6620 | 1.6810 | 1.6752 | 300 |
27 Feb 2024 | 1.7010 | 1.7230 | 1.7010 | 1.7230 | 1.7170 | - |
26 Feb 2024 | 1.7410 | 1.7570 | 1.7130 | 1.7570 | 1.7509 | 1,335 |
23 Feb 2024 | 1.7320 | 1.7760 | 1.7320 | 1.7370 | 1.7310 | 60 |
22 Feb 2024 | 1.7110 | 1.7270 | 1.7110 | 1.7270 | 1.7210 | - |
21 Feb 2024 | 1.7010 | 1.7110 | 1.7010 | 1.7110 | 1.7051 | - |
20 Feb 2024 | 1.6900 | 1.7100 | 1.6900 | 1.6920 | 1.6862 | 2,705 |
19 Feb 2024 | 1.7520 | 1.7830 | 1.7420 | 1.7830 | 1.7768 | 2,000 |
16 Feb 2024 | 1.7230 | 1.7420 | 1.7230 | 1.7420 | 1.7360 | - |
15 Feb 2024 | 1.7630 | 1.8040 | 1.7630 | 1.7650 | 1.7589 | 6,100 |
14 Feb 2024 | 1.8410 | 1.8510 | 1.7980 | 1.8510 | 1.8446 | 5,000 |
13 Feb 2024 | 1.8510 | 1.8590 | 1.8510 | 1.8510 | 1.8446 | 2,000 |
12 Feb 2024 | 1.8410 | 1.8950 | 1.8410 | 1.8950 | 1.8885 | 5,000 |
09 Feb 2024 | 1.8860 | 1.8860 | 1.8630 | 1.8630 | 1.8566 | - |
08 Feb 2024 | 1.9050 | 1.9480 | 1.9050 | 1.9480 | 1.9413 | - |
07 Feb 2024 | 1.9260 | 1.9460 | 1.9260 | 1.9460 | 1.9393 | 2,000 |
06 Feb 2024 | 1.8760 | 1.8970 | 1.8760 | 1.8970 | 1.8904 | - |
05 Feb 2024 | 1.9270 | 1.9530 | 1.9270 | 1.9530 | 1.9463 | - |
02 Feb 2024 | 2.0020 | 2.0020 | 1.9890 | 1.9890 | 1.9821 | - |
01 Feb 2024 | 1.9650 | 2.0240 | 1.9640 | 2.0240 | 2.0170 | - |
31 Jan 2024 | 2.0020 | 2.0060 | 2.0020 | 2.0060 | 1.9991 | - |
30 Jan 2024 | 2.0180 | 2.0180 | 2.0040 | 2.0040 | 1.9971 | - |
29 Jan 2024 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | 2.0031 | - |
26 Jan 2024 | 2.0040 | 2.0040 | 1.9890 | 1.9890 | 1.9821 | - |
25 Jan 2024 | 2.0120 | 2.0120 | 2.0020 | 2.0060 | 1.9991 | 7,500 |
24 Jan 2024 | 2.0020 | 2.0080 | 2.0020 | 2.0080 | 2.0011 | - |
23 Jan 2024 | 1.9600 | 1.9600 | 1.9460 | 1.9460 | 1.9393 | - |
22 Jan 2024 | 1.8650 | 1.9000 | 1.8650 | 1.9000 | 1.8934 | - |
19 Jan 2024 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.9233 | - |
18 Jan 2024 | 1.9210 | 1.9210 | 1.9210 | 1.9210 | 1.9144 | - |
17 Jan 2024 | 1.9330 | 1.9330 | 1.9330 | 1.9330 | 1.9263 | - |
16 Jan 2024 | 2.0320 | 2.0440 | 2.0320 | 2.0440 | 2.0369 | - |
15 Jan 2024 | 2.1420 | 2.1420 | 2.1420 | 2.1420 | 2.1346 | - |
12 Jan 2024 | 2.1420 | 2.1420 | 2.1420 | 2.1420 | 2.1346 | - |
11 Jan 2024 | 2.1320 | 2.1460 | 2.1320 | 2.1460 | 2.1386 | 880 |
10 Jan 2024 | 2.0360 | 2.0480 | 2.0360 | 2.0480 | 2.0409 | 1,085 |
09 Jan 2024 | 2.0360 | 2.0440 | 2.0360 | 2.0440 | 2.0369 | 150 |
08 Jan 2024 | 1.9740 | 1.9740 | 1.9740 | 1.9740 | 1.9672 | - |
05 Jan 2024 | 1.9690 | 1.9690 | 1.9640 | 1.9690 | 1.9622 | - |
04 Jan 2024 | 1.9990 | 1.9990 | 1.9990 | 1.9990 | 1.9921 | - |
03 Jan 2024 | 2.0580 | 2.0580 | 2.0580 | 2.0580 | 2.0509 | - |
02 Jan 2024 | 2.0780 | 2.0780 | 2.0780 | 2.0780 | 2.0708 | - |
29 Dec 2023 | 2.0200 | 2.0200 | 1.9780 | 1.9780 | 1.9712 | - |
28 Dec 2023 | 2.0220 | 2.0220 | 2.0180 | 2.0180 | 2.0110 | 1,000 |
27 Dec 2023 | 2.0260 | 2.0260 | 2.0260 | 2.0260 | 2.0190 | - |
22 Dec 2023 | 1.9710 | 1.9710 | 1.9710 | 1.9710 | 1.9642 | - |
21 Dec 2023 | 1.9950 | 1.9950 | 1.9950 | 1.9950 | 1.9881 | - |
20 Dec 2023 | 2.0020 | 2.0020 | 2.0020 | 2.0020 | 1.9951 | - |
19 Dec 2023 | 1.9830 | 2.0140 | 1.9830 | 2.0140 | 2.0070 | 175 |
18 Dec 2023 | 1.9640 | 1.9640 | 1.9640 | 1.9640 | 1.9572 | - |
15 Dec 2023 | 1.9690 | 1.9690 | 1.9200 | 1.9200 | 1.9134 | 2,215 |
14 Dec 2023 | 1.9210 | 1.9210 | 1.9210 | 1.9210 | 1.9144 | - |
13 Dec 2023 | 1.8310 | 1.8310 | 1.8310 | 1.8310 | 1.8247 | - |
12 Dec 2023 | 1.8510 | 1.8510 | 1.8510 | 1.8510 | 1.8446 | - |
11 Dec 2023 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8436 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |