Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 May 2023 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
25 May 2023 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
24 May 2023 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
23 May 2023 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
22 May 2023 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
19 May 2023 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
18 May 2023 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
17 May 2023 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
16 May 2023 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
15 May 2023 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
12 May 2023 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
11 May 2023 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
10 May 2023 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
09 May 2023 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
08 May 2023 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 300 |
05 May 2023 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
04 May 2023 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
03 May 2023 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
02 May 2023 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
01 May 2023 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
28 Apr 2023 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
27 Apr 2023 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
26 Apr 2023 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3,500 |
25 Apr 2023 | 3.8668 | 3.8668 | 3.8668 | 3.8668 | 3.8668 | - |
24 Apr 2023 | 3.8668 | 3.8668 | 3.8668 | 3.8668 | 3.8668 | - |
21 Apr 2023 | 3.8668 | 3.8668 | 3.8668 | 3.8668 | 3.8668 | - |
20 Apr 2023 | 3.8668 | 3.8668 | 3.8668 | 3.8668 | 3.8668 | - |
19 Apr 2023 | 3.8668 | 3.8668 | 3.8668 | 3.8668 | 3.8668 | - |
18 Apr 2023 | 3.8668 | 3.8668 | 3.8668 | 3.8668 | 3.8668 | - |
17 Apr 2023 | 3.8668 | 3.8668 | 3.8668 | 3.8668 | 3.8668 | - |
14 Apr 2023 | 3.8668 | 3.8668 | 3.8668 | 3.8668 | 3.8668 | - |
13 Apr 2023 | 3.8668 | 3.8668 | 3.8668 | 3.8668 | 3.8668 | - |
12 Apr 2023 | 3.8668 | 3.8668 | 3.8668 | 3.8668 | 3.8668 | 8,453 |
11 Apr 2023 | 3.7001 | 3.7001 | 3.7001 | 3.7001 | 3.7001 | - |
10 Apr 2023 | 3.7001 | 3.7001 | 3.7001 | 3.7001 | 3.7001 | - |
06 Apr 2023 | 3.7001 | 3.7001 | 3.7001 | 3.7001 | 3.7001 | - |
06 Apr 2023 | 0.2306 Dividend | |||||
05 Apr 2023 | 3.7001 | 3.7001 | 3.7001 | 3.7001 | 3.4695 | - |
04 Apr 2023 | 3.7001 | 3.7001 | 3.7001 | 3.7001 | 3.4695 | - |
03 Apr 2023 | 3.7001 | 3.7001 | 3.7001 | 3.7001 | 3.4695 | - |
31 Mar 2023 | 3.8100 | 3.8100 | 3.7001 | 3.7001 | 3.4695 | 4,106 |
30 Mar 2023 | 3.8550 | 3.8550 | 3.8550 | 3.8550 | 3.6147 | - |
29 Mar 2023 | 3.8550 | 3.8550 | 3.8550 | 3.8550 | 3.6147 | - |
28 Mar 2023 | 3.8550 | 3.8550 | 3.8550 | 3.8550 | 3.6147 | 475 |
27 Mar 2023 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | 3.3850 | 13,850 |
24 Mar 2023 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.5163 | - |
23 Mar 2023 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.5163 | - |
22 Mar 2023 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.5163 | - |
21 Mar 2023 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.5163 | - |
20 Mar 2023 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.5163 | - |
17 Mar 2023 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.5163 | 222 |
16 Mar 2023 | 4.4300 | 4.4300 | 4.4300 | 4.4300 | 4.1539 | - |
15 Mar 2023 | 4.4300 | 4.4300 | 4.4300 | 4.4300 | 4.1539 | - |
14 Mar 2023 | 4.4300 | 4.4300 | 4.4300 | 4.4300 | 4.1539 | - |
13 Mar 2023 | 4.4300 | 4.4300 | 4.4300 | 4.4300 | 4.1539 | - |
10 Mar 2023 | 4.4300 | 4.4300 | 4.4300 | 4.4300 | 4.1539 | - |
09 Mar 2023 | 4.4300 | 4.4300 | 4.4300 | 4.4300 | 4.1539 | - |
08 Mar 2023 | 4.4300 | 4.4300 | 4.4300 | 4.4300 | 4.1539 | - |
07 Mar 2023 | 4.4300 | 4.4300 | 4.4300 | 4.4300 | 4.1539 | - |
06 Mar 2023 | 4.4300 | 4.4300 | 4.4300 | 4.4300 | 4.1539 | 2,327 |
03 Mar 2023 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 3.9382 | - |
02 Mar 2023 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 3.9382 | - |
01 Mar 2023 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 3.9382 | - |
28 Feb 2023 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 3.9382 | - |
27 Feb 2023 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 3.9382 | - |
24 Feb 2023 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 3.9382 | - |
23 Feb 2023 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 3.9382 | - |
22 Feb 2023 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 3.9382 | - |
21 Feb 2023 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 3.9382 | - |
17 Feb 2023 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 3.9382 | - |
16 Feb 2023 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 3.9382 | - |
15 Feb 2023 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 3.9382 | - |
14 Feb 2023 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 3.9382 | - |
13 Feb 2023 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 3.9382 | - |
10 Feb 2023 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 3.9382 | - |
09 Feb 2023 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 3.9382 | - |
08 Feb 2023 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 3.9382 | - |
07 Feb 2023 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 3.9382 | - |
06 Feb 2023 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 3.9382 | - |
03 Feb 2023 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 3.9382 | - |
02 Feb 2023 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 3.9382 | - |
01 Feb 2023 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 3.9382 | - |
31 Jan 2023 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 3.9382 | - |
30 Jan 2023 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 3.9382 | - |
27 Jan 2023 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 3.9382 | - |
26 Jan 2023 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 3.9382 | - |
25 Jan 2023 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 3.9382 | - |
24 Jan 2023 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 3.9382 | - |
23 Jan 2023 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 3.9382 | - |
20 Jan 2023 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 3.9382 | 200 |
19 Jan 2023 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 3.7976 | - |
18 Jan 2023 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 3.7976 | - |
17 Jan 2023 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 3.7976 | 521 |
13 Jan 2023 | 4.0700 | 4.0700 | 4.0700 | 4.0700 | 3.8163 | - |
12 Jan 2023 | 4.0700 | 4.0700 | 4.0700 | 4.0700 | 3.8163 | - |
11 Jan 2023 | 4.0700 | 4.0700 | 4.0700 | 4.0700 | 3.8163 | - |
10 Jan 2023 | 4.0700 | 4.0700 | 4.0700 | 4.0700 | 3.8163 | - |
09 Jan 2023 | 4.0700 | 4.0700 | 4.0700 | 4.0700 | 3.8163 | - |
06 Jan 2023 | 4.0800 | 4.0800 | 4.0700 | 4.0700 | 3.8163 | 260 |
05 Jan 2023 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 3.7976 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |