Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 July 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | - |
25 July 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | - |
24 July 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | - |
23 July 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | - |
22 July 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | - |
19 July 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 500 |
18 July 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | - |
17 July 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | - |
16 July 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 1,000 |
15 July 2024 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | - |
12 July 2024 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | - |
11 July 2024 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | - |
10 July 2024 | 3.4500 | 3.4700 | 3.4100 | 3.4100 | 3.4100 | 4,600 |
09 July 2024 | 3.4300 | 3.4300 | 3.2300 | 3.2300 | 3.2300 | 6,200 |
08 July 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | - |
05 July 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | - |
03 July 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | - |
02 July 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3,000 |
01 July 2024 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 600 |
28 June 2024 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 2,000 |
27 June 2024 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | - |
26 June 2024 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | - |
25 June 2024 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 500 |
24 June 2024 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 500 |
21 June 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 1,200 |
20 June 2024 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | - |
18 June 2024 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | - |
17 June 2024 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | - |
14 June 2024 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | - |
13 June 2024 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 600 |
12 June 2024 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | - |
11 June 2024 | 3.1200 | 3.3100 | 3.1200 | 3.3100 | 3.3100 | 2,000 |
10 June 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 5,800 |
07 June 2024 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 1,500 |
06 June 2024 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | - |
05 June 2024 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 100 |
04 June 2024 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 1,300 |
03 June 2024 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | - |
31 May 2024 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | - |
30 May 2024 | 3.3400 | 3.3400 | 3.3300 | 3.3400 | 3.3400 | 257,300 |
29 May 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 100 |
28 May 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 100 |
24 May 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
23 May 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
22 May 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
21 May 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
20 May 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
17 May 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
16 May 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
16 May 2024 | 0.109 Dividend | |||||
15 May 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.2910 | 3,900 |
14 May 2024 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | 3.4943 | 800 |
13 May 2024 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | 2.8748 | - |
10 May 2024 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | 2.8748 | - |
09 May 2024 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | 2.8748 | - |
08 May 2024 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | 2.8748 | 8,100 |
07 May 2024 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | 2.8748 | - |
06 May 2024 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | 2.8748 | - |
03 May 2024 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | 2.8748 | - |
02 May 2024 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | 2.8748 | 36,900 |
01 May 2024 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | 2.8748 | - |
30 Apr 2024 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | 2.8748 | 400 |
29 Apr 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.0974 | - |
26 Apr 2024 | 3.3700 | 3.3700 | 3.2000 | 3.2000 | 3.0974 | 300 |
25 Apr 2024 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 3.2329 | 200 |
24 Apr 2024 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.8554 | 400 |
23 Apr 2024 | 3.1400 | 3.1400 | 3.0300 | 3.0300 | 2.9329 | 300 |
22 Apr 2024 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.8554 | 100 |
19 Apr 2024 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | 3.0297 | 300 |
18 Apr 2024 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | 3.0297 | - |
17 Apr 2024 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | 3.0297 | - |
16 Apr 2024 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | 3.0297 | 1,300 |
15 Apr 2024 | 3.3400 | 3.3400 | 3.1000 | 3.1000 | 3.0006 | 2,700 |
12 Apr 2024 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 2.9329 | 1,000 |
11 Apr 2024 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 3.0684 | - |
10 Apr 2024 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 3.0684 | - |
09 Apr 2024 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 3.0684 | 4,500 |
08 Apr 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.0974 | - |
05 Apr 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.0974 | - |
04 Apr 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.0974 | - |
03 Apr 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.0974 | 100 |
02 Apr 2024 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 3.0684 | - |
01 Apr 2024 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 3.0684 | - |
28 Mar 2024 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 3.0684 | - |
27 Mar 2024 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 3.0684 | 100 |
26 Mar 2024 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | 2.6715 | - |
25 Mar 2024 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | 2.6715 | - |
22 Mar 2024 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | 2.6715 | - |
21 Mar 2024 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | 2.6715 | - |
20 Mar 2024 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | 2.6715 | - |
19 Mar 2024 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | 2.6715 | 100 |
18 Mar 2024 | 3.0600 | 3.0600 | 2.8300 | 2.8300 | 2.7393 | 2,200 |
15 Mar 2024 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 2.7683 | - |
14 Mar 2024 | 2.8800 | 2.8800 | 2.8600 | 2.8600 | 2.7683 | 2,900 |
13 Mar 2024 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.0781 | 2,000 |
12 Mar 2024 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.7586 | - |
11 Mar 2024 | 2.8900 | 2.8900 | 2.8500 | 2.8500 | 2.7586 | 700 |
08 Mar 2024 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 2.7877 | - |
07 Mar 2024 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 2.7877 | - |
06 Mar 2024 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 2.7877 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |