Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Sept 2023 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 1,600 |
28 Sept 2023 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | - |
27 Sept 2023 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | - |
26 Sept 2023 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 300 |
25 Sept 2023 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | - |
22 Sept 2023 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | - |
21 Sept 2023 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | - |
20 Sept 2023 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | - |
19 Sept 2023 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | - |
18 Sept 2023 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | - |
15 Sept 2023 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | - |
14 Sept 2023 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | - |
13 Sept 2023 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | - |
12 Sept 2023 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | - |
11 Sept 2023 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | - |
08 Sept 2023 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | - |
07 Sept 2023 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | - |
07 Sept 2023 | 0.12 Dividend | |||||
06 Sept 2023 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.1300 | - |
05 Sept 2023 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.1300 | - |
01 Sept 2023 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.1300 | - |
31 Aug 2023 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.1300 | - |
30 Aug 2023 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.1300 | 3,000 |
29 Aug 2023 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.1300 | - |
28 Aug 2023 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.1300 | - |
25 Aug 2023 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.1300 | - |
24 Aug 2023 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.1300 | - |
23 Aug 2023 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.1300 | - |
22 Aug 2023 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.1300 | - |
21 Aug 2023 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.1300 | - |
18 Aug 2023 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.1300 | - |
17 Aug 2023 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.1300 | - |
16 Aug 2023 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.1300 | - |
15 Aug 2023 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.1300 | - |
14 Aug 2023 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.1300 | - |
11 Aug 2023 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.1300 | - |
10 Aug 2023 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.1300 | - |
09 Aug 2023 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.1300 | - |
08 Aug 2023 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.1300 | - |
07 Aug 2023 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.1300 | - |
04 Aug 2023 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.1300 | 400 |
03 Aug 2023 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.1011 | - |
02 Aug 2023 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.1011 | - |
01 Aug 2023 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.1011 | - |
31 July 2023 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.1011 | 100 |
28 July 2023 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.1011 | - |
27 July 2023 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.1011 | - |
26 July 2023 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.1011 | 17,300 |
25 July 2023 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.1011 | - |
24 July 2023 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.1011 | - |
21 July 2023 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.1011 | 174,200 |
20 July 2023 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2.8796 | - |
19 July 2023 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2.8796 | - |
18 July 2023 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2.8796 | - |
17 July 2023 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2.8796 | - |
14 July 2023 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2.8796 | 5,000 |
13 July 2023 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2.8796 | - |
12 July 2023 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2.8796 | - |
11 July 2023 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2.8796 | - |
10 July 2023 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2.8796 | - |
07 July 2023 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2.8796 | - |
06 July 2023 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2.8796 | - |
05 July 2023 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2.8796 | - |
03 July 2023 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2.8796 | - |
30 June 2023 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2.8796 | - |
29 June 2023 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2.8796 | 18,000 |
28 June 2023 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2.8796 | - |
27 June 2023 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2.8796 | - |
26 June 2023 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2.8796 | - |
23 June 2023 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2.8796 | - |
22 June 2023 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2.8796 | 1,500 |
21 June 2023 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.0818 | - |
20 June 2023 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.0818 | - |
16 June 2023 | 3.1800 | 3.2000 | 3.1800 | 3.2000 | 3.0818 | 5,200 |
15 June 2023 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 2.9374 | - |
14 June 2023 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 2.9374 | - |
13 June 2023 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 2.9374 | - |
12 June 2023 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 2.9374 | - |
09 June 2023 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 2.9374 | - |
08 June 2023 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 2.9374 | 1,000 |
07 June 2023 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 2.9085 | - |
06 June 2023 | 3.0500 | 3.0500 | 2.9000 | 3.0200 | 2.9085 | 5,200 |
05 June 2023 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 2.9374 | - |
02 June 2023 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 2.9374 | - |
01 June 2023 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 2.9374 | - |
31 May 2023 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 2.9374 | - |
30 May 2023 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 2.9374 | - |
26 May 2023 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 2.9374 | - |
25 May 2023 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 2.9374 | - |
24 May 2023 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 2.9374 | - |
23 May 2023 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 2.9374 | 3,400 |
22 May 2023 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 2.9374 | - |
19 May 2023 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 2.9374 | - |
18 May 2023 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 2.9374 | - |
17 May 2023 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 2.9374 | - |
16 May 2023 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 2.9374 | - |
15 May 2023 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 2.9374 | - |
12 May 2023 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 2.9374 | - |
11 May 2023 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 2.9374 | - |
10 May 2023 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 2.9374 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |