Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 June 2024 | 3.2400 | 3.3300 | 3.2400 | 3.3300 | 3.3300 | 450 |
31 May 2024 | 3.2110 | 3.2110 | 3.2040 | 3.2040 | 3.2040 | - |
30 May 2024 | 3.1760 | 3.2300 | 3.1760 | 3.2300 | 3.2300 | - |
29 May 2024 | 3.1690 | 3.1690 | 3.1690 | 3.1690 | 3.1690 | - |
28 May 2024 | 3.1750 | 3.1750 | 3.1750 | 3.1750 | 3.1750 | - |
27 May 2024 | 3.2000 | 3.2000 | 3.1470 | 3.1470 | 3.1470 | 1,062 |
24 May 2024 | 3.1070 | 3.1070 | 3.1070 | 3.1070 | 3.1070 | - |
23 May 2024 | 3.0990 | 3.0990 | 3.0990 | 3.0990 | 3.0990 | - |
22 May 2024 | 3.0930 | 3.0930 | 3.0930 | 3.0930 | 3.0930 | - |
21 May 2024 | 3.0650 | 3.1850 | 3.0650 | 3.1850 | 3.1850 | 5,000 |
20 May 2024 | 3.0280 | 3.0280 | 3.0280 | 3.0280 | 3.0280 | - |
17 May 2024 | 3.1540 | 3.1540 | 3.0340 | 3.0340 | 3.0340 | 5,074 |
16 May 2024 | 2.9560 | 2.9560 | 2.9560 | 2.9560 | 2.9560 | - |
15 May 2024 | 3.0110 | 3.0600 | 3.0000 | 3.0600 | 3.0600 | 6,487 |
14 May 2024 | 3.0020 | 3.0020 | 3.0000 | 3.0000 | 3.0000 | - |
13 May 2024 | 3.1210 | 3.1210 | 3.0030 | 3.0030 | 3.0030 | 750 |
10 May 2024 | 3.0390 | 3.1370 | 3.0390 | 3.1140 | 3.1140 | 7,840 |
09 May 2024 | 2.9470 | 2.9470 | 2.9470 | 2.9470 | 2.9470 | - |
08 May 2024 | 3.1390 | 3.1390 | 3.0500 | 3.0500 | 3.0500 | 1,065 |
07 May 2024 | 3.0500 | 3.0670 | 3.0500 | 3.0670 | 3.0670 | - |
06 May 2024 | 2.9910 | 3.1470 | 2.9910 | 3.1470 | 3.1470 | 340 |
03 May 2024 | 3.0330 | 3.1190 | 3.0140 | 3.1190 | 3.1190 | 2,000 |
02 May 2024 | 3.1000 | 3.1000 | 2.9660 | 3.0800 | 3.0800 | 13,050 |
30 Apr 2024 | 3.0510 | 3.0740 | 3.0510 | 3.0740 | 3.0740 | - |
29 Apr 2024 | 3.0550 | 3.0580 | 3.0550 | 3.0580 | 3.0580 | - |
29 Apr 2024 | 1.192 Dividend | |||||
26 Apr 2024 | 3.1320 | 3.1320 | 3.1160 | 3.1160 | 1.9240 | - |
25 Apr 2024 | 3.0070 | 3.1200 | 3.0070 | 3.1200 | 1.9265 | 1,000 |
24 Apr 2024 | 3.0710 | 3.1310 | 3.0710 | 3.1310 | 1.9333 | 3,169 |
23 Apr 2024 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | 1.8956 | 1,000 |
22 Apr 2024 | 3.1270 | 3.1600 | 3.1270 | 3.1600 | 1.9512 | 5,000 |
19 Apr 2024 | 3.1700 | 3.1700 | 3.1670 | 3.1670 | 1.9555 | 700 |
18 Apr 2024 | 3.1920 | 3.1920 | 3.1340 | 3.1910 | 1.9703 | 600 |
17 Apr 2024 | 3.2600 | 3.3420 | 3.1650 | 3.1650 | 1.9543 | 10,270 |
16 Apr 2024 | 3.3400 | 3.3400 | 3.3000 | 3.3000 | 2.0376 | 15,700 |
15 Apr 2024 | 3.3500 | 3.3590 | 3.3270 | 3.3590 | 2.0740 | 2,900 |
12 Apr 2024 | 3.3000 | 3.4030 | 3.3000 | 3.3280 | 2.0549 | 200 |
11 Apr 2024 | 3.1500 | 3.2510 | 3.1500 | 3.2510 | 2.0074 | 1,000 |
10 Apr 2024 | 3.1520 | 3.1520 | 3.1520 | 3.1520 | 1.9462 | - |
09 Apr 2024 | 3.1620 | 3.1660 | 3.1620 | 3.1660 | 1.9549 | - |
08 Apr 2024 | 3.1850 | 3.2230 | 3.1850 | 3.2230 | 1.9901 | 109 |
05 Apr 2024 | 3.1900 | 3.1900 | 3.1510 | 3.1510 | 1.9456 | - |
04 Apr 2024 | 3.2090 | 3.2400 | 3.1610 | 3.2400 | 2.0006 | 1,940 |
03 Apr 2024 | 3.1520 | 3.2650 | 3.1220 | 3.2650 | 2.0160 | 2,500 |
02 Apr 2024 | 2.9720 | 3.2060 | 2.9720 | 3.2000 | 1.9759 | 2,026 |
28 Mar 2024 | 3.0130 | 3.1300 | 3.0130 | 3.1300 | 1.9326 | 50 |
27 Mar 2024 | 3.0240 | 3.1390 | 2.9980 | 2.9990 | 1.8518 | 1,000 |
26 Mar 2024 | 3.0740 | 3.0740 | 3.0510 | 3.0510 | 1.8839 | - |
25 Mar 2024 | 3.0500 | 3.1300 | 3.0500 | 3.0600 | 1.8894 | 5,200 |
22 Mar 2024 | 2.9530 | 3.0810 | 2.9530 | 3.0090 | 1.8579 | 7,000 |
21 Mar 2024 | 2.9180 | 3.0460 | 2.9180 | 3.0390 | 1.8765 | 9,651 |
20 Mar 2024 | 2.8820 | 2.9500 | 2.8820 | 2.9500 | 1.8215 | 5,100 |
19 Mar 2024 | 2.8550 | 2.9290 | 2.8550 | 2.8580 | 1.7647 | 220 |
18 Mar 2024 | 2.8260 | 2.9790 | 2.8260 | 2.9290 | 1.8085 | 2,200 |
15 Mar 2024 | 2.7950 | 2.8760 | 2.7520 | 2.8760 | 1.7758 | 4,400 |
14 Mar 2024 | 2.8000 | 2.8390 | 2.8000 | 2.8390 | 1.7530 | 4 |
13 Mar 2024 | 2.8150 | 2.8150 | 2.7750 | 2.7750 | 1.7134 | - |
12 Mar 2024 | 2.8670 | 2.8810 | 2.8500 | 2.8500 | 1.7598 | 8,000 |
11 Mar 2024 | 2.9570 | 2.9700 | 2.9570 | 2.9700 | 1.8339 | 648 |
08 Mar 2024 | 2.9470 | 2.9840 | 2.9470 | 2.9840 | 1.8425 | 425 |
07 Mar 2024 | 2.9400 | 3.0790 | 2.9400 | 3.0790 | 1.9012 | 200 |
06 Mar 2024 | 2.8880 | 2.9650 | 2.8880 | 2.9630 | 1.8295 | 1,000 |
05 Mar 2024 | 2.9600 | 2.9600 | 2.8680 | 2.9170 | 1.8011 | 170 |
04 Mar 2024 | 2.9160 | 2.9500 | 2.8980 | 2.9500 | 1.8215 | 10,900 |
01 Mar 2024 | 2.7900 | 2.9320 | 2.7900 | 2.9320 | 1.8104 | 5,000 |
29 Feb 2024 | 2.7160 | 2.8790 | 2.7160 | 2.8790 | 1.7777 | 1,358 |
28 Feb 2024 | 2.6790 | 2.6900 | 2.6680 | 2.6900 | 1.6610 | 8,000 |
27 Feb 2024 | 2.6500 | 2.6620 | 2.6500 | 2.6620 | 1.6437 | - |
26 Feb 2024 | 2.6500 | 2.7400 | 2.6180 | 2.7400 | 1.6918 | 50 |
23 Feb 2024 | 2.7000 | 2.7000 | 2.6920 | 2.6920 | 1.6622 | - |
22 Feb 2024 | 2.7060 | 2.8200 | 2.7060 | 2.8200 | 1.7412 | 4 |
21 Feb 2024 | 2.7190 | 2.8110 | 2.7190 | 2.7230 | 1.6813 | 700 |
20 Feb 2024 | 2.7460 | 2.7640 | 2.7460 | 2.7640 | 1.7067 | - |
19 Feb 2024 | 2.7260 | 2.8000 | 2.7200 | 2.8000 | 1.7289 | 2,960 |
19 Feb 2024 | 1.136 Dividend | |||||
16 Feb 2024 | 2.6960 | 2.7800 | 2.6960 | 2.7800 | 1.0151 | 500 |
15 Feb 2024 | 2.6910 | 2.8000 | 2.6910 | 2.8000 | 1.0224 | 2,000 |
14 Feb 2024 | 2.7020 | 2.7650 | 2.7020 | 2.7650 | 1.0096 | 932 |
13 Feb 2024 | 2.6420 | 2.6550 | 2.6420 | 2.6550 | 0.9695 | - |
12 Feb 2024 | 2.6500 | 2.7100 | 2.6410 | 2.6410 | 0.9643 | 400 |
09 Feb 2024 | 2.6500 | 2.7340 | 2.6440 | 2.7100 | 0.9895 | 4,650 |
08 Feb 2024 | 2.6440 | 2.6980 | 2.6420 | 2.6980 | 0.9852 | 2,545 |
07 Feb 2024 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | 1.0188 | 1,001 |
06 Feb 2024 | 2.7900 | 2.8360 | 2.7450 | 2.7510 | 1.0045 | 360 |
05 Feb 2024 | 2.7100 | 2.7900 | 2.7100 | 2.7900 | 1.0188 | 2,499 |
02 Feb 2024 | 2.6690 | 2.7790 | 2.6690 | 2.7790 | 1.0147 | 500 |
01 Feb 2024 | 2.6600 | 2.7260 | 2.6600 | 2.7170 | 0.9921 | - |
31 Jan 2024 | 2.8580 | 2.8580 | 2.7500 | 2.7500 | 1.0041 | 1,918 |
30 Jan 2024 | 2.7500 | 2.8100 | 2.6950 | 2.6950 | 0.9841 | 2,000 |
29 Jan 2024 | 2.7450 | 2.7980 | 2.7290 | 2.7980 | 1.0217 | 2 |
26 Jan 2024 | 2.5800 | 2.7330 | 2.5800 | 2.6960 | 0.9844 | 2,903 |
25 Jan 2024 | 2.5220 | 2.5220 | 2.5220 | 2.5220 | 0.9209 | - |
24 Jan 2024 | 2.5280 | 2.5280 | 2.5240 | 2.5240 | 0.9216 | - |
23 Jan 2024 | 2.5140 | 2.6300 | 2.5100 | 2.6300 | 0.9603 | 2,300 |
22 Jan 2024 | 2.5520 | 2.5640 | 2.5000 | 2.5100 | 0.9165 | 2,800 |
19 Jan 2024 | 2.6250 | 2.6310 | 2.5390 | 2.5390 | 0.9271 | 550 |
18 Jan 2024 | 2.6140 | 2.6140 | 2.5700 | 2.5700 | 0.9384 | 5,000 |
17 Jan 2024 | 2.6630 | 2.7200 | 2.6600 | 2.7200 | 0.9932 | 1,300 |
16 Jan 2024 | 2.6170 | 2.7680 | 2.6170 | 2.7250 | 0.9950 | 1,400 |
15 Jan 2024 | 2.7500 | 2.7500 | 2.6720 | 2.7200 | 0.9932 | 600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |