Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 June 2024 | 3.0460 | 3.0460 | 3.0460 | 3.0460 | 3.0460 | - |
13 June 2024 | 3.0860 | 3.0860 | 3.0860 | 3.0860 | 3.0860 | - |
12 June 2024 | 3.0460 | 3.0460 | 3.0460 | 3.0460 | 3.0460 | - |
11 June 2024 | 3.0590 | 3.0590 | 3.0590 | 3.0590 | 3.0590 | - |
10 June 2024 | 3.0910 | 3.0910 | 3.0910 | 3.0910 | 3.0910 | - |
07 June 2024 | 3.0710 | 3.0710 | 3.0710 | 3.0710 | 3.0710 | - |
06 June 2024 | 3.0600 | 3.0600 | 3.0550 | 3.0550 | 3.0550 | 1,000 |
05 June 2024 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | - |
04 June 2024 | 3.2210 | 3.2210 | 3.2210 | 3.2210 | 3.2210 | - |
03 June 2024 | 3.2790 | 3.2790 | 3.2790 | 3.2790 | 3.2790 | - |
31 May 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | - |
30 May 2024 | 3.1650 | 3.1650 | 3.1650 | 3.1650 | 3.1650 | - |
29 May 2024 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | - |
28 May 2024 | 3.2180 | 3.2180 | 3.2180 | 3.2180 | 3.2180 | - |
27 May 2024 | 3.1510 | 3.1510 | 3.1510 | 3.1510 | 3.1510 | - |
24 May 2024 | 3.1430 | 3.1430 | 3.1430 | 3.1430 | 3.1430 | - |
23 May 2024 | 3.1450 | 3.1450 | 3.1450 | 3.1450 | 3.1450 | - |
22 May 2024 | 3.1410 | 3.1410 | 3.1410 | 3.1410 | 3.1410 | - |
21 May 2024 | 3.0910 | 3.0910 | 3.0910 | 3.0910 | 3.0910 | - |
20 May 2024 | 3.0610 | 3.1110 | 3.0610 | 3.1110 | 3.1110 | - |
17 May 2024 | 3.0930 | 3.0930 | 3.0930 | 3.0930 | 3.0930 | - |
16 May 2024 | 3.0650 | 3.0650 | 3.0650 | 3.0650 | 3.0650 | - |
15 May 2024 | 3.0540 | 3.0540 | 3.0540 | 3.0540 | 3.0540 | - |
14 May 2024 | 3.0410 | 3.0410 | 3.0410 | 3.0410 | 3.0410 | - |
13 May 2024 | 3.0580 | 3.0580 | 3.0580 | 3.0580 | 3.0580 | - |
10 May 2024 | 3.0260 | 3.0260 | 3.0260 | 3.0260 | 3.0260 | - |
09 May 2024 | 2.9910 | 3.0200 | 2.9910 | 3.0200 | 3.0200 | - |
08 May 2024 | 3.0810 | 3.0810 | 3.0810 | 3.0810 | 3.0810 | - |
07 May 2024 | 3.0820 | 3.0820 | 3.0820 | 3.0820 | 3.0820 | - |
06 May 2024 | 3.0280 | 3.0280 | 3.0280 | 3.0280 | 3.0280 | - |
03 May 2024 | 3.0670 | 3.0670 | 3.0310 | 3.0310 | 3.0310 | 5,000 |
02 May 2024 | 3.0340 | 3.0510 | 3.0340 | 3.0510 | 3.0510 | 998 |
30 Apr 2024 | 3.0910 | 3.0910 | 3.0910 | 3.0910 | 3.0910 | - |
29 Apr 2024 | 3.0440 | 3.0440 | 3.0440 | 3.0440 | 3.0440 | - |
29 Apr 2024 | 1.192 Dividend | |||||
26 Apr 2024 | 3.1240 | 3.1240 | 3.1240 | 3.1240 | 1.9320 | - |
25 Apr 2024 | 3.0460 | 3.0460 | 3.0460 | 3.0460 | 1.8838 | - |
24 Apr 2024 | 3.1120 | 3.1120 | 3.1120 | 3.1120 | 1.9246 | - |
23 Apr 2024 | 3.1070 | 3.1070 | 3.1070 | 3.1070 | 1.9215 | - |
22 Apr 2024 | 3.1680 | 3.1680 | 3.1680 | 3.1680 | 1.9592 | - |
19 Apr 2024 | 3.1960 | 3.1960 | 3.1960 | 3.1960 | 1.9765 | - |
18 Apr 2024 | 3.1820 | 3.1820 | 3.1820 | 3.1820 | 1.9679 | - |
17 Apr 2024 | 3.2540 | 3.2540 | 3.2540 | 3.2540 | 2.0124 | - |
16 Apr 2024 | 3.2860 | 3.2860 | 3.2860 | 3.2860 | 2.0322 | - |
15 Apr 2024 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 2.0780 | - |
12 Apr 2024 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 2.0780 | - |
11 Apr 2024 | 3.1820 | 3.1820 | 3.1820 | 3.1820 | 1.9679 | - |
10 Apr 2024 | 3.1920 | 3.1920 | 3.1920 | 3.1920 | 1.9741 | - |
09 Apr 2024 | 3.1940 | 3.1940 | 3.1940 | 3.1940 | 1.9753 | - |
08 Apr 2024 | 3.2210 | 3.2210 | 3.2210 | 3.2210 | 1.9920 | - |
05 Apr 2024 | 3.1950 | 3.1950 | 3.1950 | 3.1950 | 1.9759 | - |
04 Apr 2024 | 3.2220 | 3.2220 | 3.2220 | 3.2220 | 1.9926 | - |
03 Apr 2024 | 3.1950 | 3.1950 | 3.1950 | 3.1950 | 1.9759 | - |
02 Apr 2024 | 3.0670 | 3.0670 | 3.0670 | 3.0670 | 1.8967 | - |
28 Mar 2024 | 3.0460 | 3.0460 | 3.0460 | 3.0460 | 1.8838 | - |
27 Mar 2024 | 3.0580 | 3.0580 | 3.0580 | 3.0580 | 1.8912 | - |
26 Mar 2024 | 3.1150 | 3.1150 | 3.1150 | 3.1150 | 1.9264 | - |
25 Mar 2024 | 2.9710 | 2.9710 | 2.9710 | 2.9710 | 1.8374 | - |
22 Mar 2024 | 2.9710 | 2.9710 | 2.9710 | 2.9710 | 1.8374 | - |
21 Mar 2024 | 2.9670 | 2.9670 | 2.9670 | 2.9670 | 1.8349 | - |
20 Mar 2024 | 2.9060 | 2.9060 | 2.9060 | 2.9060 | 1.7972 | - |
19 Mar 2024 | 2.8920 | 2.8920 | 2.8920 | 2.8920 | 1.7885 | - |
18 Mar 2024 | 2.8170 | 2.8170 | 2.8170 | 2.8170 | 1.7421 | - |
15 Mar 2024 | 2.7530 | 2.7530 | 2.7530 | 2.7530 | 1.7026 | - |
14 Mar 2024 | 2.8110 | 2.8110 | 2.8110 | 2.8110 | 1.7384 | - |
13 Mar 2024 | 2.8410 | 2.8410 | 2.8410 | 2.8410 | 1.7570 | - |
12 Mar 2024 | 2.9050 | 2.9050 | 2.9050 | 2.9050 | 1.7966 | - |
11 Mar 2024 | 3.0010 | 3.0010 | 3.0010 | 3.0010 | 1.8559 | - |
08 Mar 2024 | 2.9910 | 2.9910 | 2.9910 | 2.9910 | 1.8497 | - |
07 Mar 2024 | 2.9890 | 2.9890 | 2.9890 | 2.9890 | 1.8485 | - |
06 Mar 2024 | 2.9270 | 2.9270 | 2.9270 | 2.9270 | 1.8102 | - |
05 Mar 2024 | 2.9030 | 2.9030 | 2.9030 | 2.9030 | 1.7953 | - |
04 Mar 2024 | 2.8740 | 2.8740 | 2.8740 | 2.8740 | 1.7774 | - |
01 Mar 2024 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 1.7564 | - |
29 Feb 2024 | 2.7720 | 2.7720 | 2.7720 | 2.7720 | 1.7143 | - |
28 Feb 2024 | 2.7260 | 2.7400 | 2.7260 | 2.7400 | 1.6945 | 300 |
27 Feb 2024 | 2.6550 | 2.6550 | 2.6550 | 2.6550 | 1.6420 | - |
26 Feb 2024 | 2.6650 | 2.6650 | 2.6650 | 2.6650 | 1.6481 | - |
23 Feb 2024 | 2.7810 | 2.7810 | 2.7810 | 2.7810 | 1.7199 | - |
22 Feb 2024 | 2.7410 | 2.7410 | 2.7410 | 2.7410 | 1.6951 | - |
21 Feb 2024 | 2.7720 | 2.7720 | 2.7720 | 2.7720 | 1.7143 | - |
20 Feb 2024 | 2.8040 | 2.8040 | 2.8040 | 2.8040 | 1.7341 | - |
19 Feb 2024 | 2.7510 | 2.7510 | 2.7510 | 2.7510 | 1.7013 | - |
19 Feb 2024 | 1.136 Dividend | |||||
16 Feb 2024 | 2.7310 | 2.7310 | 2.7310 | 2.7310 | 0.9864 | - |
15 Feb 2024 | 2.7480 | 2.7480 | 2.7480 | 2.7480 | 0.9925 | - |
14 Feb 2024 | 2.6840 | 2.6840 | 2.6840 | 2.6840 | 0.9694 | - |
13 Feb 2024 | 2.6910 | 2.6910 | 2.6910 | 2.6910 | 0.9720 | - |
12 Feb 2024 | 2.7060 | 2.7060 | 2.7060 | 2.7060 | 0.9774 | - |
09 Feb 2024 | 2.6210 | 2.6210 | 2.6210 | 2.6210 | 0.9467 | - |
08 Feb 2024 | 2.6790 | 2.6790 | 2.6790 | 2.6790 | 0.9676 | - |
07 Feb 2024 | 2.7810 | 2.7810 | 2.7810 | 2.7810 | 1.0045 | - |
06 Feb 2024 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 1.0041 | - |
05 Feb 2024 | 2.7050 | 2.7050 | 2.7050 | 2.7050 | 0.9770 | - |
02 Feb 2024 | 2.7250 | 2.7250 | 2.7250 | 2.7250 | 0.9842 | - |
01 Feb 2024 | 2.6760 | 2.6760 | 2.6760 | 2.6760 | 0.9665 | - |
31 Jan 2024 | 2.7680 | 2.7680 | 2.7680 | 2.7680 | 0.9998 | - |
30 Jan 2024 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 1.0041 | - |
29 Jan 2024 | 2.6920 | 2.6920 | 2.6920 | 2.6920 | 0.9723 | - |
26 Jan 2024 | 2.6540 | 2.6540 | 2.6540 | 2.6540 | 0.9586 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |