Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
01 May 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
30 Apr 2024 | 4.3100 | 4.3100 | 4.2500 | 4.2500 | 4.2500 | 4,500 |
29 Apr 2024 | 4.2000 | 4.4000 | 4.2000 | 4.3500 | 4.3500 | 2,000 |
26 Apr 2024 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | - |
25 Apr 2024 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | - |
24 Apr 2024 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | - |
23 Apr 2024 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 400 |
22 Apr 2024 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | 300 |
19 Apr 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | - |
18 Apr 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 300 |
17 Apr 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
16 Apr 2024 | 3.9000 | 3.9100 | 3.9000 | 3.9000 | 3.9000 | 3,900 |
15 Apr 2024 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 500 |
12 Apr 2024 | 3.7700 | 3.7800 | 3.7700 | 3.7800 | 3.7800 | 2,000 |
11 Apr 2024 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | - |
10 Apr 2024 | 3.8700 | 3.8800 | 3.8700 | 3.8800 | 3.8800 | 1,200 |
09 Apr 2024 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | - |
08 Apr 2024 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | - |
05 Apr 2024 | 3.8700 | 3.8700 | 3.8600 | 3.8600 | 3.8600 | 1,300 |
04 Apr 2024 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 300 |
03 Apr 2024 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 500 |
02 Apr 2024 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 200 |
01 Apr 2024 | 4.2600 | 4.2600 | 4.1600 | 4.1600 | 4.1600 | 3,200 |
28 Mar 2024 | 4.4900 | 4.5500 | 4.4500 | 4.5500 | 4.5500 | 800 |
27 Mar 2024 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 500 |
27 Mar 2024 | 0.052 Dividend | |||||
26 Mar 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.3480 | 100 |
25 Mar 2024 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.4962 | 300 |
22 Mar 2024 | 4.3000 | 4.4100 | 4.3000 | 4.4100 | 4.3579 | 9,000 |
21 Mar 2024 | 4.4800 | 4.4800 | 4.3600 | 4.4000 | 4.3480 | 3,200 |
20 Mar 2024 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.4962 | 3,000 |
19 Mar 2024 | 4.2900 | 4.5600 | 4.2900 | 4.5500 | 4.4962 | 1,300 |
18 Mar 2024 | 3.9300 | 4.2900 | 3.9300 | 4.2900 | 4.2393 | 10,600 |
15 Mar 2024 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.9033 | 600 |
14 Mar 2024 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | 3.8440 | - |
13 Mar 2024 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | 3.8440 | - |
12 Mar 2024 | 3.8300 | 3.8900 | 3.8300 | 3.8900 | 3.8440 | 5,300 |
11 Mar 2024 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8045 | 200 |
08 Mar 2024 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | 3.8440 | - |
07 Mar 2024 | 3.8500 | 3.9000 | 3.8500 | 3.8900 | 3.8440 | 3,200 |
06 Mar 2024 | 3.8200 | 3.8600 | 3.8100 | 3.8600 | 3.8144 | 9,300 |
05 Mar 2024 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8045 | - |
04 Mar 2024 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8045 | 100 |
01 Mar 2024 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8045 | 700 |
29 Feb 2024 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8045 | 400 |
28 Feb 2024 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8045 | 300 |
27 Feb 2024 | 3.5200 | 3.8600 | 3.5200 | 3.8500 | 3.8045 | 1,600 |
26 Feb 2024 | 3.9000 | 3.9600 | 3.7700 | 3.8500 | 3.8045 | 3,800 |
23 Feb 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9132 | 200 |
22 Feb 2024 | 3.8500 | 3.8800 | 3.8500 | 3.8800 | 3.8341 | 1,300 |
21 Feb 2024 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | 3.7650 | 300 |
20 Feb 2024 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | 4.0120 | - |
16 Feb 2024 | 4.0100 | 4.0600 | 4.0100 | 4.0600 | 4.0120 | 2,700 |
15 Feb 2024 | 3.8100 | 3.8200 | 3.8100 | 3.8200 | 3.7749 | 600 |
14 Feb 2024 | 3.7100 | 3.7200 | 3.6800 | 3.7200 | 3.6760 | 2,800 |
13 Feb 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.6760 | - |
12 Feb 2024 | 3.8600 | 3.8600 | 3.7000 | 3.7200 | 3.6760 | 3,300 |
09 Feb 2024 | 3.8400 | 3.8600 | 3.8400 | 3.8600 | 3.8144 | 600 |
08 Feb 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6365 | - |
07 Feb 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6365 | 600 |
06 Feb 2024 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 3.3993 | 1,000 |
05 Feb 2024 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | 3.4290 | 500 |
02 Feb 2024 | 3.4300 | 3.4700 | 3.4300 | 3.4700 | 3.4290 | 300 |
01 Feb 2024 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | 3.0930 | - |
31 Jan 2024 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | 3.0930 | 1,200 |
30 Jan 2024 | 3.3000 | 3.3000 | 3.2400 | 3.2400 | 3.2017 | 300 |
29 Jan 2024 | 3.3400 | 3.3400 | 3.3200 | 3.3200 | 3.2808 | 1,100 |
26 Jan 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5179 | 400 |
25 Jan 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5179 | 400 |
24 Jan 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5179 | 900 |
23 Jan 2024 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5377 | 9,200 |
22 Jan 2024 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.3796 | - |
19 Jan 2024 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.3796 | - |
18 Jan 2024 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.3796 | - |
17 Jan 2024 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.3796 | 600 |
16 Jan 2024 | 3.4800 | 3.4800 | 3.4600 | 3.4600 | 3.4191 | 900 |
12 Jan 2024 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | 3.6266 | - |
11 Jan 2024 | 3.6500 | 3.6700 | 3.6500 | 3.6700 | 3.6266 | 2,000 |
10 Jan 2024 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | 3.8243 | 600 |
09 Jan 2024 | 3.7800 | 3.8700 | 3.7800 | 3.8700 | 3.8243 | 1,300 |
08 Jan 2024 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 3.8144 | 1,100 |
05 Jan 2024 | 3.9100 | 3.9100 | 3.8100 | 3.8100 | 3.7650 | 4,200 |
04 Jan 2024 | 3.8000 | 3.8000 | 3.7700 | 3.7700 | 3.7254 | 2,500 |
03 Jan 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.5575 | 2,700 |
02 Jan 2024 | 3.7000 | 3.7000 | 3.6800 | 3.6800 | 3.6365 | 2,600 |
29 Dec 2023 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | 3.5871 | 2,100 |
28 Dec 2023 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.7353 | - |
28 Dec 2023 | 0.053 Dividend | |||||
27 Dec 2023 | 3.8500 | 3.8600 | 3.7400 | 3.7800 | 3.6830 | 3,500 |
26 Dec 2023 | 3.8000 | 3.8500 | 3.7500 | 3.8500 | 3.7512 | 2,200 |
22 Dec 2023 | 3.5400 | 3.7300 | 3.5400 | 3.7300 | 3.6342 | 300 |
21 Dec 2023 | 3.4600 | 3.5400 | 3.4600 | 3.5400 | 3.4491 | 3,100 |
20 Dec 2023 | 3.4500 | 3.4500 | 3.4100 | 3.4100 | 3.3225 | 8,900 |
19 Dec 2023 | 3.3900 | 3.4500 | 3.3800 | 3.4500 | 3.3614 | 500 |
18 Dec 2023 | 3.5100 | 3.5100 | 3.3300 | 3.3300 | 3.2445 | 600 |
15 Dec 2023 | 3.4200 | 3.4400 | 3.4100 | 3.4400 | 3.3517 | 1,700 |
14 Dec 2023 | 3.2500 | 3.3000 | 3.2300 | 3.2700 | 3.1860 | 5,800 |
13 Dec 2023 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 2.9522 | 600 |
12 Dec 2023 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 2.9717 | 900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |