Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 1,300 |
02 May 2024 | 130:100 Stock split | |||||
30 Apr 2024 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | - |
29 Apr 2024 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | - |
26 Apr 2024 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | - |
25 Apr 2024 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | - |
24 Apr 2024 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | - |
23 Apr 2024 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | - |
22 Apr 2024 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | - |
19 Apr 2024 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | - |
18 Apr 2024 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | - |
17 Apr 2024 | 2.2400 | 2.3000 | 2.2400 | 2.3000 | 2.3000 | 1,300 |
16 Apr 2024 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | - |
15 Apr 2024 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | - |
12 Apr 2024 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | - |
11 Apr 2024 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | - |
10 Apr 2024 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | - |
09 Apr 2024 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | - |
08 Apr 2024 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | - |
05 Apr 2024 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | - |
04 Apr 2024 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | - |
03 Apr 2024 | 2.2600 | 2.2800 | 2.2600 | 2.2800 | 2.2800 | 1,320 |
02 Apr 2024 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 500 |
28 Mar 2024 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | - |
28 Mar 2024 | 0.035205 Dividend | |||||
27 Mar 2024 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.2248 | - |
26 Mar 2024 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.2248 | - |
25 Mar 2024 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.1854 | - |
22 Mar 2024 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1264 | - |
21 Mar 2024 | 2.1400 | 2.1800 | 2.1400 | 2.1800 | 2.1460 | 276 |
20 Mar 2024 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0476 | - |
19 Mar 2024 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 2.0279 | - |
18 Mar 2024 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 2.0279 | - |
15 Mar 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 1.9885 | - |
14 Mar 2024 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0476 | - |
13 Mar 2024 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1264 | - |
12 Mar 2024 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.0870 | - |
11 Mar 2024 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.1067 | - |
08 Mar 2024 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.1067 | - |
07 Mar 2024 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 2.1460 | - |
06 Mar 2024 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1264 | - |
05 Mar 2024 | 2.1600 | 2.2000 | 2.1600 | 2.2000 | 2.1657 | 756 |
04 Mar 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.1657 | - |
01 Mar 2024 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 2.1460 | - |
29 Feb 2024 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1264 | - |
28 Feb 2024 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.1067 | - |
27 Feb 2024 | 2.1200 | 2.1600 | 2.1200 | 2.1600 | 2.1264 | 468 |
26 Feb 2024 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0476 | - |
23 Feb 2024 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.0870 | - |
22 Feb 2024 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1264 | - |
21 Feb 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.1657 | - |
20 Feb 2024 | 2.1200 | 2.2400 | 2.1200 | 2.2400 | 2.2051 | 1,743 |
19 Feb 2024 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.1067 | - |
16 Feb 2024 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0476 | - |
15 Feb 2024 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 2.0279 | - |
14 Feb 2024 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0082 | - |
13 Feb 2024 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0476 | - |
12 Feb 2024 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 2.0279 | - |
09 Feb 2024 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0082 | - |
08 Feb 2024 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0476 | - |
07 Feb 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.0673 | - |
06 Feb 2024 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0476 | - |
05 Feb 2024 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0476 | - |
02 Feb 2024 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.1067 | - |
01 Feb 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.0673 | - |
31 Jan 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.0673 | - |
30 Jan 2024 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.1067 | 1,990 |
29 Jan 2024 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.1067 | - |
26 Jan 2024 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.1067 | - |
25 Jan 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.0673 | - |
24 Jan 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.0673 | - |
23 Jan 2024 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0082 | - |
22 Jan 2024 | 2.1000 | 2.1200 | 2.1000 | 2.1200 | 2.0870 | 825 |
19 Jan 2024 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.0870 | - |
18 Jan 2024 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1264 | - |
17 Jan 2024 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1264 | - |
16 Jan 2024 | 2.2200 | 2.2200 | 2.2000 | 2.2000 | 2.1657 | - |
15 Jan 2024 | 2.2200 | 2.2600 | 2.2200 | 2.2600 | 2.2248 | 821 |
12 Jan 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.0673 | - |
11 Jan 2024 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 2.1460 | - |
10 Jan 2024 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 2.1460 | - |
09 Jan 2024 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1264 | - |
08 Jan 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.0673 | - |
05 Jan 2024 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0476 | - |
04 Jan 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.0673 | - |
03 Jan 2024 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 2.0279 | - |
02 Jan 2024 | 2.0800 | 2.1000 | 2.0800 | 2.1000 | 2.0673 | 565 |
29 Dec 2023 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0476 | - |
28 Dec 2023 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0082 | - |
27 Dec 2023 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 2.0279 | - |
22 Dec 2023 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.0673 | - |
22 Dec 2023 | 0.121573 Dividend | |||||
21 Dec 2023 | 2.1000 | 2.1400 | 2.1000 | 2.1400 | 1.9870 | 3,675 |
20 Dec 2023 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 1.9684 | - |
19 Dec 2023 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 1.9313 | - |
18 Dec 2023 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 1.8941 | - |
15 Dec 2023 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 1.9127 | - |
14 Dec 2023 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 1.9313 | - |
13 Dec 2023 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 1.8570 | - |
12 Dec 2023 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.8477 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |