Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 5,000 |
30 Apr 2024 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | - |
29 Apr 2024 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | - |
26 Apr 2024 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | - |
25 Apr 2024 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | - |
24 Apr 2024 | 2.8500 | 2.8500 | 2.7100 | 2.7100 | 2.7100 | 23,300 |
23 Apr 2024 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | - |
22 Apr 2024 | 2.7000 | 2.8000 | 2.7000 | 2.8000 | 2.8000 | 3,600 |
19 Apr 2024 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 7,700 |
18 Apr 2024 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | - |
17 Apr 2024 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 39,800 |
16 Apr 2024 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | - |
15 Apr 2024 | 2.6900 | 2.7800 | 2.6900 | 2.7800 | 2.7800 | 3,200 |
12 Apr 2024 | 2.8100 | 2.8100 | 2.7800 | 2.7800 | 2.7800 | 5,100 |
11 Apr 2024 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | - |
10 Apr 2024 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | - |
09 Apr 2024 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | - |
08 Apr 2024 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 3,600 |
05 Apr 2024 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | - |
04 Apr 2024 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | - |
03 Apr 2024 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | - |
02 Apr 2024 | 2.8200 | 2.8200 | 2.7200 | 2.7800 | 2.7800 | 18,500 |
01 Apr 2024 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | - |
28 Mar 2024 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | - |
27 Mar 2024 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 11,500 |
26 Mar 2024 | 2.8000 | 2.9600 | 2.8000 | 2.9600 | 2.9600 | 9,200 |
25 Mar 2024 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | - |
22 Mar 2024 | 2.8100 | 2.8600 | 2.8100 | 2.8600 | 2.8600 | 49,500 |
21 Mar 2024 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | - |
21 Mar 2024 | 0.128 Dividend | |||||
20 Mar 2024 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | 2.8020 | 17,700 |
19 Mar 2024 | 2.9700 | 2.9800 | 2.9700 | 2.9800 | 2.8498 | 13,000 |
18 Mar 2024 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.8498 | 5,000 |
15 Mar 2024 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 2.8976 | - |
14 Mar 2024 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 2.8976 | 5,000 |
13 Mar 2024 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 2.8976 | - |
12 Mar 2024 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 2.8976 | - |
11 Mar 2024 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 2.8976 | - |
08 Mar 2024 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 2.8976 | - |
07 Mar 2024 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 2.8976 | - |
06 Mar 2024 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 2.8976 | 1,400 |
05 Mar 2024 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 2.7924 | - |
04 Mar 2024 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 2.7924 | 900 |
01 Mar 2024 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2.8594 | - |
29 Feb 2024 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2.8594 | 1,900 |
28 Feb 2024 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 3.0315 | - |
27 Feb 2024 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 3.0315 | - |
26 Feb 2024 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 3.0315 | - |
23 Feb 2024 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 3.0315 | - |
22 Feb 2024 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 3.0315 | - |
21 Feb 2024 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 3.0315 | - |
20 Feb 2024 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 3.0315 | 2,500 |
16 Feb 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 2.8689 | 17,600 |
15 Feb 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 2.8689 | - |
14 Feb 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 2.8689 | 300 |
13 Feb 2024 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 2.9168 | 2,000 |
12 Feb 2024 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 2.9837 | - |
09 Feb 2024 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 2.9837 | - |
08 Feb 2024 | 3.2000 | 3.2000 | 3.1200 | 3.1200 | 2.9837 | 2,800 |
07 Feb 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.1558 | - |
06 Feb 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.1558 | 200 |
05 Feb 2024 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 2.9741 | - |
02 Feb 2024 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 2.9741 | - |
01 Feb 2024 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 2.9741 | 7,300 |
31 Jan 2024 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 2.9741 | - |
30 Jan 2024 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 2.9741 | - |
29 Jan 2024 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 2.9741 | 9,400 |
26 Jan 2024 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 2.9837 | - |
25 Jan 2024 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 2.9837 | 4,100 |
24 Jan 2024 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.0124 | - |
23 Jan 2024 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.0124 | - |
22 Jan 2024 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.0124 | 2,500 |
19 Jan 2024 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 2.9168 | - |
18 Jan 2024 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 2.9168 | - |
17 Jan 2024 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 2.9168 | 500 |
16 Jan 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.1080 | - |
12 Jan 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.1080 | 15,000 |
11 Jan 2024 | 3.1300 | 3.1400 | 3.1300 | 3.1400 | 3.0028 | 2,100 |
10 Jan 2024 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 3.0028 | - |
09 Jan 2024 | 3.2500 | 3.2500 | 3.1400 | 3.1400 | 3.0028 | 4,000 |
08 Jan 2024 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 3.0698 | 1,200 |
05 Jan 2024 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 3.0698 | - |
04 Jan 2024 | 3.0500 | 3.2100 | 3.0500 | 3.2100 | 3.0698 | 600 |
03 Jan 2024 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 3.0315 | 15,000 |
02 Jan 2024 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | 3.1654 | - |
29 Dec 2023 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | 3.1654 | - |
28 Dec 2023 | 3.3000 | 3.3100 | 3.3000 | 3.3100 | 3.1654 | 10,300 |
27 Dec 2023 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.0411 | 8,600 |
26 Dec 2023 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.0411 | - |
22 Dec 2023 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.0411 | - |
21 Dec 2023 | 3.1100 | 3.2300 | 3.1100 | 3.1800 | 3.0411 | 6,700 |
20 Dec 2023 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | 3.0889 | - |
19 Dec 2023 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | 3.0889 | - |
18 Dec 2023 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | 3.0889 | - |
15 Dec 2023 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | 3.0889 | - |
14 Dec 2023 | 3.2200 | 3.2300 | 3.2200 | 3.2300 | 3.0889 | 5,100 |
13 Dec 2023 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.0220 | - |
12 Dec 2023 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.0220 | - |
11 Dec 2023 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.0220 | - |
08 Dec 2023 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.0220 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |