Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Nov 2023 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 250 |
29 Nov 2023 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | - |
28 Nov 2023 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | - |
27 Nov 2023 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | - |
24 Nov 2023 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | - |
23 Nov 2023 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | - |
22 Nov 2023 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
21 Nov 2023 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
20 Nov 2023 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | - |
17 Nov 2023 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | - |
16 Nov 2023 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | - |
15 Nov 2023 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
14 Nov 2023 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | - |
13 Nov 2023 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | - |
10 Nov 2023 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | - |
09 Nov 2023 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | - |
08 Nov 2023 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
07 Nov 2023 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | - |
06 Nov 2023 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | - |
03 Nov 2023 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
02 Nov 2023 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | - |
01 Nov 2023 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | - |
31 Oct 2023 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | - |
30 Oct 2023 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | - |
27 Oct 2023 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | - |
26 Oct 2023 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | - |
25 Oct 2023 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | - |
24 Oct 2023 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | - |
23 Oct 2023 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | - |
20 Oct 2023 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | - |
19 Oct 2023 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
18 Oct 2023 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | - |
17 Oct 2023 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | - |
16 Oct 2023 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | - |
13 Oct 2023 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | - |
12 Oct 2023 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | - |
11 Oct 2023 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
10 Oct 2023 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | - |
09 Oct 2023 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | - |
06 Oct 2023 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | - |
05 Oct 2023 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | - |
04 Oct 2023 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | - |
03 Oct 2023 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | - |
02 Oct 2023 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | - |
29 Sept 2023 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | - |
29 Sept 2023 | 0.038671 Dividend | |||||
28 Sept 2023 | 3.5600 | 3.8800 | 3.5600 | 3.8800 | 3.8413 | 250 |
27 Sept 2023 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.7027 | - |
26 Sept 2023 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.5641 | - |
25 Sept 2023 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.5641 | - |
22 Sept 2023 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6433 | - |
21 Sept 2023 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.5839 | - |
20 Sept 2023 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6433 | - |
19 Sept 2023 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.6631 | - |
18 Sept 2023 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.7621 | - |
15 Sept 2023 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.6631 | - |
14 Sept 2023 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6433 | - |
13 Sept 2023 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.5641 | - |
12 Sept 2023 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.4849 | - |
11 Sept 2023 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.4255 | - |
08 Sept 2023 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3463 | - |
07 Sept 2023 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.3265 | - |
06 Sept 2023 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.4849 | - |
05 Sept 2023 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5047 | - |
04 Sept 2023 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5047 | - |
01 Sept 2023 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5047 | - |
31 Aug 2023 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5443 | - |
30 Aug 2023 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.5641 | - |
29 Aug 2023 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6433 | - |
28 Aug 2023 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5245 | - |
25 Aug 2023 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4453 | - |
24 Aug 2023 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.5839 | - |
23 Aug 2023 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5245 | - |
22 Aug 2023 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 3.4057 | - |
21 Aug 2023 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4453 | - |
18 Aug 2023 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.4849 | - |
17 Aug 2023 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.4651 | - |
16 Aug 2023 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.4651 | - |
15 Aug 2023 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.6037 | - |
14 Aug 2023 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.6037 | - |
11 Aug 2023 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5443 | - |
10 Aug 2023 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.4651 | - |
09 Aug 2023 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.3661 | - |
08 Aug 2023 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.3265 | - |
07 Aug 2023 | - | - | - | - | - | - |
04 Aug 2023 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 3.4057 | - |
03 Aug 2023 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.6037 | - |
02 Aug 2023 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.4255 | - |
01 Aug 2023 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.4651 | - |
31 July 2023 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.4651 | - |
28 July 2023 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.4849 | - |
27 July 2023 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.5641 | - |
26 July 2023 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4453 | - |
25 July 2023 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 3.2473 | - |
24 July 2023 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.2077 | - |
21 July 2023 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1483 | - |
20 July 2023 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.1681 | - |
19 July 2023 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1483 | - |
18 July 2023 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.2077 | - |
17 July 2023 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.1681 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |