Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 June 2023 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | - |
01 June 2023 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 3,900 |
31 May 2023 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 2,400 |
30 May 2023 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | - |
26 May 2023 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | - |
25 May 2023 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 300 |
25 May 2023 | 0.106 Dividend | |||||
24 May 2023 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 2.9040 | - |
23 May 2023 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 2.9040 | - |
22 May 2023 | 3.0500 | 3.0500 | 3.0100 | 3.0100 | 2.9040 | 3,200 |
19 May 2023 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 2.9233 | - |
18 May 2023 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 2.9233 | - |
17 May 2023 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 2.9233 | - |
16 May 2023 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 2.9233 | 1,700 |
15 May 2023 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 3.0005 | 300 |
12 May 2023 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.1452 | 8,000 |
11 May 2023 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.1452 | - |
10 May 2023 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.1452 | - |
09 May 2023 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.1452 | 7,800 |
08 May 2023 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 3.0584 | - |
05 May 2023 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 3.0584 | - |
04 May 2023 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 3.0584 | 200 |
03 May 2023 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | 2.9812 | - |
02 May 2023 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | 2.9812 | 300 |
01 May 2023 | 3.1700 | 3.2000 | 3.1700 | 3.2000 | 3.0873 | 2,200 |
28 Apr 2023 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.0391 | - |
27 Apr 2023 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.0391 | 400 |
26 Apr 2023 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.0680 | 900 |
25 Apr 2023 | 3.1000 | 3.1400 | 3.1000 | 3.1400 | 3.0294 | 2,500 |
24 Apr 2023 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.1355 | - |
21 Apr 2023 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.1355 | - |
20 Apr 2023 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.1355 | - |
19 Apr 2023 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.1355 | 500 |
18 Apr 2023 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 2.9908 | - |
17 Apr 2023 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 2.9908 | - |
14 Apr 2023 | 3.2300 | 3.2300 | 3.1000 | 3.1000 | 2.9908 | 9,400 |
13 Apr 2023 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | 3.0777 | 500 |
12 Apr 2023 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 3.0584 | - |
11 Apr 2023 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 3.0584 | 9,900 |
10 Apr 2023 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 2.9715 | - |
06 Apr 2023 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 2.9715 | - |
05 Apr 2023 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 2.9715 | 700 |
04 Apr 2023 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | 3.0777 | - |
03 Apr 2023 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | 3.0777 | 400 |
31 Mar 2023 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.0487 | - |
30 Mar 2023 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.0487 | - |
29 Mar 2023 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.0487 | 500 |
28 Mar 2023 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 2.9426 | 900 |
27 Mar 2023 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 3.0294 | 400 |
24 Mar 2023 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | 3.2127 | - |
23 Mar 2023 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | 3.2127 | - |
22 Mar 2023 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | 3.2127 | - |
21 Mar 2023 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | 3.2127 | - |
20 Mar 2023 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | 3.2127 | 500 |
17 Mar 2023 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | 3.1163 | 200 |
16 Mar 2023 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 3.2224 | - |
15 Mar 2023 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 3.2224 | - |
14 Mar 2023 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 3.2224 | - |
13 Mar 2023 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 3.2224 | - |
10 Mar 2023 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 3.2224 | - |
09 Mar 2023 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 3.2224 | - |
08 Mar 2023 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 3.2224 | 900 |
07 Mar 2023 | 3.3200 | 3.3600 | 3.2900 | 3.3600 | 3.2417 | 6,900 |
06 Mar 2023 | 3.4800 | 3.5800 | 3.4800 | 3.5800 | 3.4539 | 900 |
03 Mar 2023 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 3.3285 | 200 |
02 Mar 2023 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | 3.3671 | - |
01 Mar 2023 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | 3.3671 | - |
28 Feb 2023 | 3.5000 | 3.5000 | 3.4800 | 3.4900 | 3.3671 | 29,500 |
27 Feb 2023 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.1259 | 1,200 |
24 Feb 2023 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 3.1741 | - |
23 Feb 2023 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 3.1741 | - |
22 Feb 2023 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 3.1741 | - |
21 Feb 2023 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 3.1741 | - |
17 Feb 2023 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 3.1741 | - |
16 Feb 2023 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 3.1741 | - |
15 Feb 2023 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 3.1741 | 500 |
14 Feb 2023 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | 3.2513 | - |
13 Feb 2023 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | 3.2513 | 1,000 |
10 Feb 2023 | 3.3900 | 3.4000 | 3.3300 | 3.3300 | 3.2127 | 8,600 |
09 Feb 2023 | 3.4500 | 3.4700 | 3.4500 | 3.4700 | 3.3478 | 1,200 |
08 Feb 2023 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.2320 | 1,500 |
07 Feb 2023 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | 3.3478 | - |
06 Feb 2023 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | 3.3478 | 500 |
03 Feb 2023 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 3.4443 | 4,300 |
02 Feb 2023 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 3.3189 | - |
01 Feb 2023 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 3.3189 | - |
31 Jan 2023 | 3.5000 | 3.5000 | 3.4400 | 3.4400 | 3.3189 | 5,100 |
30 Jan 2023 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | 3.1934 | - |
27 Jan 2023 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | 3.1934 | - |
26 Jan 2023 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | 3.1934 | - |
25 Jan 2023 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | 3.1934 | 300 |
24 Jan 2023 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.1259 | 7,500 |
23 Jan 2023 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.1259 | - |
20 Jan 2023 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.1259 | - |
19 Jan 2023 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.1259 | - |
18 Jan 2023 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.1259 | - |
17 Jan 2023 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.1259 | 2,600 |
13 Jan 2023 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | 3.1163 | 4,300 |
12 Jan 2023 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 2.9715 | - |
11 Jan 2023 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 2.9715 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |