Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 July 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3,700 |
28 June 2024 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | - |
27 June 2024 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | - |
26 June 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
25 June 2024 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | - |
24 June 2024 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | - |
21 June 2024 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | - |
20 June 2024 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | - |
19 June 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
18 June 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
17 June 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
14 June 2024 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | - |
13 June 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | - |
12 June 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | - |
11 June 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
11 June 2024 | 0.67 Dividend | |||||
10 June 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 2.7300 | - |
07 June 2024 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 2.6979 | - |
06 June 2024 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 2.6979 | - |
05 June 2024 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 2.6818 | - |
04 June 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 2.6497 | - |
03 June 2024 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 2.6818 | - |
31 May 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 2.6497 | - |
30 May 2024 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 2.5855 | - |
29 May 2024 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 2.6336 | - |
28 May 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 2.6497 | - |
27 May 2024 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 2.6336 | - |
24 May 2024 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 2.6015 | - |
23 May 2024 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 2.6176 | - |
22 May 2024 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 2.6336 | - |
21 May 2024 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 2.6176 | - |
20 May 2024 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 2.6336 | - |
17 May 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 2.6497 | - |
16 May 2024 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 2.6658 | - |
15 May 2024 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 2.6336 | - |
14 May 2024 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 2.6658 | - |
13 May 2024 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 2.6818 | - |
10 May 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 2.5694 | - |
09 May 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 2.4891 | - |
08 May 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 2.4891 | - |
07 May 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 2.4891 | - |
06 May 2024 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 2.4409 | - |
03 May 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 2.4088 | - |
02 May 2024 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.3767 | - |
30 Apr 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 2.4088 | - |
29 Apr 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 2.4088 | - |
26 Apr 2024 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.3928 | - |
25 Apr 2024 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | 2.3606 | - |
24 Apr 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.3285 | - |
23 Apr 2024 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 2.2964 | - |
22 Apr 2024 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 2.2964 | - |
19 Apr 2024 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | 2.2643 | - |
18 Apr 2024 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | 2.2643 | - |
17 Apr 2024 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | 2.2643 | - |
16 Apr 2024 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2.2804 | - |
15 Apr 2024 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 2.3125 | - |
12 Apr 2024 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 2.3125 | - |
11 Apr 2024 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.3928 | - |
10 Apr 2024 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 2.3125 | - |
09 Apr 2024 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.2482 | - |
08 Apr 2024 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | 2.2643 | - |
05 Apr 2024 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | 2.1840 | - |
04 Apr 2024 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 2.2322 | - |
03 Apr 2024 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.2482 | - |
02 Apr 2024 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | 2.1840 | - |
28 Mar 2024 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | 2.1358 | - |
27 Mar 2024 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 2.7461 | - |
26 Mar 2024 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 2.7621 | - |
25 Mar 2024 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 2.8745 | - |
22 Mar 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 2.8585 | - |
21 Mar 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 2.8585 | - |
20 Mar 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 2.8424 | - |
19 Mar 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 2.8585 | - |
18 Mar 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 2.8585 | - |
15 Mar 2024 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 2.7621 | - |
14 Mar 2024 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 2.7621 | - |
13 Mar 2024 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 2.7782 | - |
12 Mar 2024 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 2.7461 | - |
11 Mar 2024 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 2.7461 | - |
08 Mar 2024 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 2.7942 | - |
07 Mar 2024 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 2.7942 | - |
06 Mar 2024 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 2.7621 | - |
05 Mar 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 2.7300 | - |
04 Mar 2024 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 2.7782 | - |
01 Mar 2024 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 2.7942 | - |
29 Feb 2024 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 2.7782 | - |
28 Feb 2024 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 2.7942 | - |
27 Feb 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 2.8103 | - |
26 Feb 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 2.8424 | - |
23 Feb 2024 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 2.8745 | - |
22 Feb 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 2.8264 | - |
21 Feb 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 2.8264 | - |
20 Feb 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 2.8103 | - |
19 Feb 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 2.7300 | - |
16 Feb 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 2.6497 | - |
15 Feb 2024 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 2.6015 | - |
14 Feb 2024 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 2.6015 | - |
13 Feb 2024 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 2.6336 | - |
12 Feb 2024 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 2.6336 | - |
09 Feb 2024 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 2.6336 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |