Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | - |
30 Apr 2024 | 3.9000 | 3.9000 | 3.5300 | 3.5300 | 3.5300 | 1,900 |
29 Apr 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
26 Apr 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
25 Apr 2024 | 3.8500 | 3.9000 | 3.8500 | 3.9000 | 3.9000 | 500 |
24 Apr 2024 | 3.5900 | 3.6000 | 3.5900 | 3.6000 | 3.6000 | 400 |
23 Apr 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | - |
22 Apr 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | - |
19 Apr 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | - |
18 Apr 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | - |
17 Apr 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | - |
16 Apr 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 200 |
15 Apr 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 300 |
12 Apr 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | - |
11 Apr 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | - |
11 Apr 2024 | 0.13 Dividend | |||||
10 Apr 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.6700 | - |
09 Apr 2024 | 4.0100 | 4.0500 | 3.8000 | 3.8000 | 3.6700 | 1,400 |
08 Apr 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.6217 | 4,700 |
05 Apr 2024 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.6121 | 200 |
04 Apr 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.5734 | 300 |
03 Apr 2024 | 3.5700 | 3.7500 | 3.5700 | 3.7500 | 3.6217 | 600 |
02 Apr 2024 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.3609 | - |
01 Apr 2024 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.3609 | - |
28 Mar 2024 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.3609 | - |
27 Mar 2024 | 3.5300 | 3.5300 | 3.4800 | 3.4800 | 3.3609 | 600 |
26 Mar 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.4189 | 200 |
25 Mar 2024 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | 3.4092 | - |
22 Mar 2024 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | 3.4092 | - |
21 Mar 2024 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | 3.4092 | - |
20 Mar 2024 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | 3.4092 | 100 |
19 Mar 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.4768 | - |
18 Mar 2024 | 3.3100 | 3.7100 | 3.3100 | 3.6000 | 3.4768 | 10,300 |
15 Mar 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.4768 | 500 |
14 Mar 2024 | 3.5600 | 3.5600 | 3.5000 | 3.5000 | 3.3803 | 900 |
13 Mar 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.3803 | 2,000 |
12 Mar 2024 | 3.0500 | 3.4200 | 3.0500 | 3.4200 | 3.3030 | 1,800 |
11 Mar 2024 | 3.3400 | 3.3400 | 3.1500 | 3.1500 | 3.0422 | 1,400 |
08 Mar 2024 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 3.3320 | - |
07 Mar 2024 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 3.3320 | - |
06 Mar 2024 | 3.3300 | 3.4500 | 3.3300 | 3.4500 | 3.3320 | 2,000 |
05 Mar 2024 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.2354 | - |
04 Mar 2024 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.2354 | 200 |
01 Mar 2024 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 3.1678 | 1,000 |
29 Feb 2024 | 3.2300 | 3.2600 | 3.2100 | 3.2100 | 3.1002 | 600 |
28 Feb 2024 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.0712 | 1,100 |
27 Feb 2024 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | 3.0809 | 700 |
26 Feb 2024 | 3.2300 | 3.3200 | 3.2000 | 3.3200 | 3.2064 | 2,000 |
23 Feb 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.1388 | 200 |
22 Feb 2024 | 3.3500 | 3.4500 | 3.3300 | 3.4500 | 3.3320 | 3,100 |
21 Feb 2024 | 3.2000 | 3.2500 | 3.2000 | 3.2500 | 3.1388 | 1,100 |
20 Feb 2024 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.1485 | 2,200 |
16 Feb 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.1388 | 600 |
15 Feb 2024 | 3.3200 | 3.3200 | 3.2600 | 3.3200 | 3.2064 | 800 |
14 Feb 2024 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.2064 | 1,000 |
13 Feb 2024 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 3.1774 | 600 |
12 Feb 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.1388 | 1,100 |
09 Feb 2024 | 3.4100 | 3.4300 | 3.4000 | 3.4000 | 3.2837 | 9,900 |
08 Feb 2024 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.3609 | - |
07 Feb 2024 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.3609 | 500 |
06 Feb 2024 | 3.2000 | 3.3600 | 3.2000 | 3.3600 | 3.2451 | 1,100 |
05 Feb 2024 | 3.4700 | 3.4700 | 3.2500 | 3.3200 | 3.2064 | 8,000 |
02 Feb 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.3803 | 1,000 |
01 Feb 2024 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.3416 | 100 |
31 Jan 2024 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.4962 | 20,400 |
30 Jan 2024 | 3.8000 | 3.8400 | 3.8000 | 3.8400 | 3.7086 | 1,200 |
29 Jan 2024 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.7086 | - |
26 Jan 2024 | 3.7700 | 3.8400 | 3.7700 | 3.8400 | 3.7086 | 2,500 |
25 Jan 2024 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.6314 | 500 |
24 Jan 2024 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.7086 | 1,000 |
23 Jan 2024 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.6507 | - |
22 Jan 2024 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.6507 | - |
19 Jan 2024 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.6507 | - |
18 Jan 2024 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.6507 | 4,000 |
17 Jan 2024 | 3.9400 | 3.9600 | 3.9400 | 3.9600 | 3.8245 | 9,200 |
16 Jan 2024 | 4.0200 | 4.0200 | 3.7900 | 3.9100 | 3.7762 | 94,000 |
12 Jan 2024 | 3.9000 | 3.9000 | 3.7500 | 3.7500 | 3.6217 | 1,100 |
11 Jan 2024 | 4.0000 | 4.0000 | 3.9900 | 3.9900 | 3.8535 | 7,400 |
10 Jan 2024 | 3.9400 | 4.0100 | 3.9400 | 4.0100 | 3.8728 | 10,200 |
09 Jan 2024 | 3.8000 | 3.8700 | 3.7700 | 3.8700 | 3.7376 | 2,600 |
08 Jan 2024 | 3.8600 | 3.8600 | 3.8000 | 3.8000 | 3.6700 | 3,500 |
05 Jan 2024 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.8149 | 600 |
04 Jan 2024 | 4.0000 | 4.0000 | 3.9400 | 3.9400 | 3.8052 | 16,800 |
03 Jan 2024 | 4.0700 | 4.0700 | 4.0400 | 4.0400 | 3.9018 | 300 |
02 Jan 2024 | 4.1700 | 4.1700 | 4.1200 | 4.1400 | 3.9984 | 1,100 |
29 Dec 2023 | 4.1300 | 4.1300 | 3.9600 | 4.1300 | 3.9887 | 9,600 |
28 Dec 2023 | 3.9800 | 4.0600 | 3.9800 | 4.0500 | 3.9114 | 4,900 |
27 Dec 2023 | 3.8800 | 3.9900 | 3.8800 | 3.9700 | 3.8342 | 9,500 |
26 Dec 2023 | 3.8800 | 4.0000 | 3.8800 | 4.0000 | 3.8632 | 2,500 |
22 Dec 2023 | 3.8600 | 3.8600 | 3.7300 | 3.7900 | 3.6603 | 12,800 |
21 Dec 2023 | 3.7000 | 3.9400 | 3.7000 | 3.7300 | 3.6024 | 19,400 |
20 Dec 2023 | 3.0000 | 3.0000 | 2.9900 | 3.0000 | 2.8974 | 2,200 |
19 Dec 2023 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 2.9167 | - |
18 Dec 2023 | 2.9800 | 3.0200 | 2.9800 | 3.0200 | 2.9167 | 16,000 |
15 Dec 2023 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | 2.8298 | 800 |
14 Dec 2023 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | 2.7718 | 300 |
13 Dec 2023 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 2.7815 | - |
12 Dec 2023 | 2.8600 | 2.9000 | 2.8000 | 2.8800 | 2.7815 | 14,300 |
11 Dec 2023 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.8587 | - |
08 Dec 2023 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.8587 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |