Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 2.4550 | 2.4550 | 2.4550 | 2.4550 | 2.4550 | - |
02 May 2024 | 2.4140 | 2.4140 | 2.4140 | 2.4140 | 2.4140 | - |
30 Apr 2024 | 2.4670 | 2.4670 | 2.4670 | 2.4670 | 2.4670 | - |
29 Apr 2024 | 2.4655 | 2.4655 | 2.4655 | 2.4655 | 2.4655 | - |
26 Apr 2024 | 2.4115 | 2.4115 | 2.4115 | 2.4115 | 2.4115 | - |
25 Apr 2024 | 2.4405 | 2.6670 | 2.4405 | 2.4440 | 2.4440 | 230 |
24 Apr 2024 | 2.4520 | 2.4520 | 2.4520 | 2.4520 | 2.4520 | - |
23 Apr 2024 | 2.4635 | 2.4635 | 2.4635 | 2.4635 | 2.4635 | - |
22 Apr 2024 | 2.4335 | 2.4335 | 2.4335 | 2.4335 | 2.4335 | - |
19 Apr 2024 | 2.3790 | 2.3790 | 2.3790 | 2.3790 | 2.3790 | - |
18 Apr 2024 | 2.4235 | 2.4235 | 2.4235 | 2.4235 | 2.4235 | - |
17 Apr 2024 | 2.4115 | 2.4115 | 2.4115 | 2.4115 | 2.4115 | - |
16 Apr 2024 | 2.4040 | 2.4040 | 2.4040 | 2.4040 | 2.4040 | - |
15 Apr 2024 | 2.4630 | 2.4630 | 2.4630 | 2.4630 | 2.4630 | - |
12 Apr 2024 | 2.4825 | 2.4825 | 2.4825 | 2.4825 | 2.4825 | - |
11 Apr 2024 | 2.5050 | 2.5050 | 2.5050 | 2.5050 | 2.5050 | - |
10 Apr 2024 | 2.6090 | 2.6090 | 2.6090 | 2.6090 | 2.6090 | - |
09 Apr 2024 | 2.5590 | 2.5590 | 2.5590 | 2.5590 | 2.5590 | - |
08 Apr 2024 | 2.5590 | 2.5590 | 2.5590 | 2.5590 | 2.5590 | - |
05 Apr 2024 | 2.5535 | 2.5535 | 2.5535 | 2.5535 | 2.5535 | - |
04 Apr 2024 | 2.5550 | 2.5550 | 2.5550 | 2.5550 | 2.5550 | - |
03 Apr 2024 | 2.5005 | 2.5005 | 2.5005 | 2.5005 | 2.5005 | - |
02 Apr 2024 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | - |
28 Mar 2024 | 2.6625 | 2.6625 | 2.6625 | 2.6625 | 2.6625 | - |
27 Mar 2024 | 2.5995 | 2.5995 | 2.5995 | 2.5995 | 2.5995 | - |
26 Mar 2024 | 2.6085 | 2.8170 | 2.6085 | 2.8170 | 2.8170 | 100 |
25 Mar 2024 | 2.8555 | 2.8555 | 2.8555 | 2.8555 | 2.8555 | 200 |
22 Mar 2024 | 2.6095 | 2.6095 | 2.6095 | 2.6095 | 2.6095 | - |
21 Mar 2024 | 2.6080 | 2.6080 | 2.6080 | 2.6080 | 2.6080 | - |
20 Mar 2024 | 2.5555 | 2.5555 | 2.5555 | 2.5555 | 2.5555 | - |
19 Mar 2024 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | - |
18 Mar 2024 | 2.5345 | 2.5345 | 2.5345 | 2.5345 | 2.5345 | - |
15 Mar 2024 | 2.5505 | 2.5505 | 2.5505 | 2.5505 | 2.5505 | - |
14 Mar 2024 | 2.5315 | 2.5315 | 2.5315 | 2.5315 | 2.5315 | - |
13 Mar 2024 | 2.5740 | 2.5740 | 2.5740 | 2.5740 | 2.5740 | - |
12 Mar 2024 | 2.5915 | 2.5915 | 2.5915 | 2.5915 | 2.5915 | - |
11 Mar 2024 | 2.5665 | 2.5665 | 2.5665 | 2.5665 | 2.5665 | - |
08 Mar 2024 | 2.6085 | 2.6085 | 2.6085 | 2.6085 | 2.6085 | - |
07 Mar 2024 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | - |
06 Mar 2024 | 2.5105 | 2.5105 | 2.5105 | 2.5105 | 2.5105 | - |
05 Mar 2024 | 2.4590 | 2.4590 | 2.4590 | 2.4590 | 2.4590 | - |
04 Mar 2024 | 2.5160 | 2.5160 | 2.5160 | 2.5160 | 2.5160 | - |
01 Mar 2024 | 2.4780 | 2.4780 | 2.4780 | 2.4780 | 2.4780 | - |
29 Feb 2024 | 2.5040 | 2.5040 | 2.4255 | 2.4255 | 2.4255 | 2,000 |
28 Feb 2024 | 2.5040 | 2.5040 | 2.5040 | 2.5040 | 2.5040 | - |
27 Feb 2024 | 2.4895 | 2.4895 | 2.4895 | 2.4895 | 2.4895 | - |
26 Feb 2024 | 2.5035 | 2.5035 | 2.5035 | 2.5035 | 2.5035 | - |
23 Feb 2024 | 2.5290 | 2.5290 | 2.5290 | 2.5290 | 2.5290 | - |
22 Feb 2024 | 2.5265 | 2.7320 | 2.5265 | 2.7320 | 2.7320 | 2,000 |
21 Feb 2024 | 2.5640 | 2.5640 | 2.5640 | 2.5640 | 2.5640 | - |
20 Feb 2024 | 2.5740 | 2.5740 | 2.5740 | 2.5740 | 2.5740 | - |
19 Feb 2024 | 2.5265 | 2.5265 | 2.5265 | 2.5265 | 2.5265 | - |
16 Feb 2024 | 2.6570 | 2.6570 | 2.6570 | 2.6570 | 2.6570 | - |
15 Feb 2024 | 2.6590 | 2.6590 | 2.6590 | 2.6590 | 2.6590 | - |
14 Feb 2024 | 2.5810 | 2.5810 | 2.5810 | 2.5810 | 2.5810 | - |
13 Feb 2024 | 2.6480 | 2.6480 | 2.6480 | 2.6480 | 2.6480 | - |
12 Feb 2024 | 2.6310 | 2.6310 | 2.6310 | 2.6310 | 2.6310 | - |
09 Feb 2024 | 2.6325 | 2.6325 | 2.6325 | 2.6325 | 2.6325 | - |
08 Feb 2024 | 2.6395 | 2.6395 | 2.6395 | 2.6395 | 2.6395 | - |
07 Feb 2024 | 2.6420 | 2.6420 | 2.6420 | 2.6420 | 2.6420 | - |
06 Feb 2024 | 2.5830 | 2.5830 | 2.5830 | 2.5830 | 2.5830 | - |
05 Feb 2024 | 2.6260 | 2.6260 | 2.6260 | 2.6260 | 2.6260 | - |
02 Feb 2024 | 2.7200 | 2.7225 | 2.7200 | 2.7225 | 2.7225 | 523 |
01 Feb 2024 | 2.6415 | 2.6415 | 2.6415 | 2.6415 | 2.6415 | - |
31 Jan 2024 | 2.7095 | 2.7095 | 2.7095 | 2.7095 | 2.7095 | - |
30 Jan 2024 | 2.6505 | 2.6505 | 2.6505 | 2.6505 | 2.6505 | - |
29 Jan 2024 | 2.6040 | 2.6040 | 2.6040 | 2.6040 | 2.6040 | - |
26 Jan 2024 | 2.5685 | 2.5685 | 2.5685 | 2.5685 | 2.5685 | - |
25 Jan 2024 | 2.5595 | 2.5595 | 2.5595 | 2.5595 | 2.5595 | - |
24 Jan 2024 | 2.5820 | 2.5820 | 2.5820 | 2.5820 | 2.5820 | - |
23 Jan 2024 | 2.5350 | 2.5350 | 2.5350 | 2.5350 | 2.5350 | - |
22 Jan 2024 | 2.5640 | 2.5640 | 2.5640 | 2.5640 | 2.5640 | - |
19 Jan 2024 | 2.5210 | 2.5210 | 2.5210 | 2.5210 | 2.5210 | - |
18 Jan 2024 | 2.4885 | 2.7090 | 2.4885 | 2.7090 | 2.7090 | 30 |
17 Jan 2024 | 2.5740 | 2.5740 | 2.5740 | 2.5740 | 2.5740 | - |
16 Jan 2024 | 2.6525 | 2.6525 | 2.6525 | 2.6525 | 2.6525 | - |
15 Jan 2024 | 2.7165 | 2.7165 | 2.7100 | 2.7100 | 2.7100 | 800 |
12 Jan 2024 | 2.7445 | 2.7445 | 2.7445 | 2.7445 | 2.7445 | - |
11 Jan 2024 | 2.7195 | 2.7195 | 2.7195 | 2.7195 | 2.7195 | - |
10 Jan 2024 | 2.7050 | 2.7050 | 2.7050 | 2.7050 | 2.7050 | - |
09 Jan 2024 | 2.6675 | 2.6675 | 2.6675 | 2.6675 | 2.6675 | - |
08 Jan 2024 | 2.6455 | 2.6455 | 2.6455 | 2.6455 | 2.6455 | - |
05 Jan 2024 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | - |
04 Jan 2024 | 2.6670 | 2.6670 | 2.6670 | 2.6670 | 2.6670 | - |
03 Jan 2024 | 2.6905 | 2.6905 | 2.6905 | 2.6905 | 2.6905 | - |
02 Jan 2024 | 2.7395 | 2.7395 | 2.7395 | 2.7395 | 2.7395 | - |
29 Dec 2023 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | - |
28 Dec 2023 | 2.7590 | 2.7590 | 2.7590 | 2.7590 | 2.7590 | - |
28 Dec 2023 | 0.125 Dividend | |||||
27 Dec 2023 | 2.8205 | 2.8205 | 2.8205 | 2.8205 | 2.6955 | - |
22 Dec 2023 | 2.7660 | 2.7660 | 2.7660 | 2.7660 | 2.6434 | - |
21 Dec 2023 | 2.7405 | 2.7485 | 2.7405 | 2.7485 | 2.6267 | 100 |
20 Dec 2023 | 2.7460 | 2.7460 | 2.7460 | 2.7460 | 2.6243 | - |
19 Dec 2023 | 2.6710 | 2.6710 | 2.6710 | 2.6710 | 2.5526 | - |
18 Dec 2023 | 2.8000 | 2.8995 | 2.8000 | 2.8995 | 2.7710 | 100 |
15 Dec 2023 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.6759 | - |
14 Dec 2023 | 2.7480 | 2.7480 | 2.7480 | 2.7480 | 2.6262 | - |
13 Dec 2023 | 2.5470 | 2.5470 | 2.5470 | 2.5470 | 2.4341 | - |
12 Dec 2023 | 2.5490 | 2.5490 | 2.5490 | 2.5490 | 2.4360 | - |
11 Dec 2023 | 2.5320 | 2.5320 | 2.5320 | 2.5320 | 2.4198 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |