Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Oct 2024 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | - |
03 Oct 2024 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | - |
02 Oct 2024 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | - |
01 Oct 2024 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | - |
30 Sept 2024 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 10,000 |
27 Sept 2024 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | 44,400 |
26 Sept 2024 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | - |
25 Sept 2024 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | - |
24 Sept 2024 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | - |
23 Sept 2024 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | - |
20 Sept 2024 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 100 |
19 Sept 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | - |
18 Sept 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | - |
17 Sept 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | - |
16 Sept 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | - |
13 Sept 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | - |
12 Sept 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | - |
11 Sept 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | - |
10 Sept 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | - |
09 Sept 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | - |
06 Sept 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | - |
05 Sept 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | - |
04 Sept 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | - |
03 Sept 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | - |
30 Aug 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 1,000 |
29 Aug 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | - |
28 Aug 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | - |
27 Aug 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | - |
26 Aug 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | - |
23 Aug 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | - |
22 Aug 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | - |
21 Aug 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | - |
20 Aug 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 10,000 |
19 Aug 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | - |
16 Aug 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | - |
15 Aug 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | - |
15 Aug 2024 | 0.13 Dividend | |||||
14 Aug 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.5100 | - |
13 Aug 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.5100 | - |
12 Aug 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.5100 | - |
09 Aug 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.5100 | - |
08 Aug 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.5100 | - |
07 Aug 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.5100 | - |
06 Aug 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.5100 | - |
05 Aug 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.5100 | 300 |
02 Aug 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.8186 | - |
01 Aug 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.8186 | - |
31 July 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.8186 | - |
30 July 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.8186 | - |
29 July 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.8186 | - |
26 July 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.8186 | - |
25 July 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.8186 | - |
24 July 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.8186 | - |
23 July 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.8186 | - |
22 July 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.8186 | - |
19 July 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.8186 | - |
18 July 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.8186 | - |
17 July 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.8186 | - |
16 July 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.8186 | 100 |
15 July 2024 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.8089 | - |
12 July 2024 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.8089 | - |
11 July 2024 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.8089 | - |
10 July 2024 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.8089 | - |
09 July 2024 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.8089 | - |
08 July 2024 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.8089 | - |
05 July 2024 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.8089 | - |
03 July 2024 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.8089 | - |
02 July 2024 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.8089 | - |
01 July 2024 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.8089 | - |
28 June 2024 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.8089 | - |
27 June 2024 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.8089 | - |
26 June 2024 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.8089 | 200,000 |
25 June 2024 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.8089 | 226,100 |
24 June 2024 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.8089 | 50,000 |
21 June 2024 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.8089 | - |
20 June 2024 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.8089 | 100 |
18 June 2024 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.8089 | 100 |
17 June 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.7607 | - |
14 June 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.7607 | 90,800 |
13 June 2024 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.7125 | - |
12 June 2024 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.7125 | - |
11 June 2024 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.7125 | - |
10 June 2024 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.7125 | 35,000 |
07 June 2024 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.8089 | - |
06 June 2024 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.8089 | - |
05 June 2024 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.8089 | 300 |
04 June 2024 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 3.9921 | - |
03 June 2024 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 3.9921 | 100,000 |
31 May 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.8379 | - |
30 May 2024 | 4.1200 | 4.1200 | 3.9800 | 3.9800 | 3.8379 | 500 |
29 May 2024 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.6257 | - |
28 May 2024 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.6257 | 100 |
24 May 2024 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.6257 | 2,000 |
23 May 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.4714 | - |
22 May 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.4714 | - |
21 May 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.4714 | - |
20 May 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.4714 | - |
17 May 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.4714 | - |
16 May 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.4714 | - |
15 May 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.4714 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |