Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | - |
30 Apr 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | - |
29 Apr 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | - |
26 Apr 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 6,000 |
25 Apr 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 15,800 |
24 Apr 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | - |
23 Apr 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 4,000 |
22 Apr 2024 | 3.2000 | 3.3600 | 3.2000 | 3.3600 | 3.3600 | 400 |
19 Apr 2024 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 13,600 |
18 Apr 2024 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 400 |
17 Apr 2024 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | - |
16 Apr 2024 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | - |
15 Apr 2024 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | 100 |
12 Apr 2024 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | 4,000 |
11 Apr 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
10 Apr 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 10,000 |
09 Apr 2024 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | - |
08 Apr 2024 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | - |
05 Apr 2024 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | 100 |
04 Apr 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 1,300 |
03 Apr 2024 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | - |
02 Apr 2024 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | - |
01 Apr 2024 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | - |
28 Mar 2024 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 100 |
27 Mar 2024 | 3.3100 | 3.3100 | 3.2000 | 3.2000 | 3.2000 | 900 |
26 Mar 2024 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | - |
25 Mar 2024 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | 300 |
22 Mar 2024 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 3,700 |
21 Mar 2024 | 3.1500 | 3.1500 | 3.1100 | 3.1100 | 3.1100 | 1,900 |
20 Mar 2024 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 8,500 |
19 Mar 2024 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | - |
18 Mar 2024 | 3.0100 | 3.1200 | 2.8000 | 2.8000 | 2.8000 | 15,700 |
15 Mar 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 500 |
14 Mar 2024 | 3.0600 | 3.1500 | 3.0600 | 3.1500 | 3.1500 | 4,000 |
14 Mar 2024 | 0.147 Dividend | |||||
13 Mar 2024 | 3.3000 | 3.3000 | 3.0000 | 3.0000 | 2.8530 | 600 |
12 Mar 2024 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | 2.9766 | 17,100 |
11 Mar 2024 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | 2.9766 | - |
08 Mar 2024 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | 2.9766 | 2,200 |
07 Mar 2024 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | 2.9766 | - |
06 Mar 2024 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | 2.9766 | - |
05 Mar 2024 | 3.1200 | 3.1300 | 3.1200 | 3.1300 | 2.9766 | 300 |
04 Mar 2024 | 3.1500 | 3.2100 | 3.1500 | 3.2100 | 3.0527 | 9,800 |
01 Mar 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 2.8530 | - |
29 Feb 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 2.8530 | 11,200 |
28 Feb 2024 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | 2.7864 | - |
27 Feb 2024 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | 2.7864 | 100 |
26 Feb 2024 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | 2.6533 | - |
23 Feb 2024 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | 2.6533 | - |
22 Feb 2024 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | 2.6533 | 4,200 |
21 Feb 2024 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | 2.6533 | - |
20 Feb 2024 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | 2.6533 | - |
16 Feb 2024 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | 2.6533 | 2,000 |
15 Feb 2024 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | 2.6057 | - |
14 Feb 2024 | 2.6200 | 2.7400 | 2.5000 | 2.7400 | 2.6057 | 8,700 |
13 Feb 2024 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | 2.4916 | - |
12 Feb 2024 | 2.6200 | 2.6200 | 2.5100 | 2.6200 | 2.4916 | 4,300 |
09 Feb 2024 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | 2.5201 | 1,200 |
08 Feb 2024 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | 2.5867 | 3,500 |
07 Feb 2024 | 2.6200 | 2.7500 | 2.6200 | 2.7500 | 2.6152 | 4,000 |
06 Feb 2024 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | 2.5487 | - |
05 Feb 2024 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | 2.5487 | - |
02 Feb 2024 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | 2.5487 | - |
01 Feb 2024 | 2.8100 | 2.8100 | 2.6800 | 2.6800 | 2.5487 | 700 |
31 Jan 2024 | 2.8800 | 2.8800 | 2.7700 | 2.7700 | 2.6343 | 700 |
30 Jan 2024 | 2.8600 | 2.8600 | 2.7800 | 2.7800 | 2.6438 | 9,900 |
29 Jan 2024 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.7103 | - |
26 Jan 2024 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.7103 | 300 |
25 Jan 2024 | 2.6700 | 2.7700 | 2.6700 | 2.7700 | 2.6343 | 1,800 |
24 Jan 2024 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | 2.5962 | - |
23 Jan 2024 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | 2.5962 | 24,600 |
22 Jan 2024 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | 2.5772 | 13,800 |
19 Jan 2024 | 2.6300 | 2.7400 | 2.6300 | 2.7400 | 2.6057 | 4,900 |
18 Jan 2024 | 2.5900 | 2.6900 | 2.5900 | 2.6300 | 2.5011 | 3,500 |
17 Jan 2024 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2.4726 | 100 |
16 Jan 2024 | 2.7400 | 2.7400 | 2.6400 | 2.6400 | 2.5106 | 36,800 |
12 Jan 2024 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | 2.5392 | - |
11 Jan 2024 | 2.7300 | 2.8400 | 2.6700 | 2.6700 | 2.5392 | 3,800 |
10 Jan 2024 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | 2.7864 | - |
09 Jan 2024 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | 2.7864 | - |
08 Jan 2024 | 2.8200 | 2.9300 | 2.8200 | 2.9300 | 2.7864 | 5,200 |
05 Jan 2024 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | 2.6723 | 1,700 |
04 Jan 2024 | 2.7900 | 2.8000 | 2.6700 | 2.6700 | 2.5392 | 2,800 |
03 Jan 2024 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 2.6438 | - |
02 Jan 2024 | 2.7700 | 2.8500 | 2.7700 | 2.7800 | 2.6438 | 7,300 |
29 Dec 2023 | 2.7900 | 2.8000 | 2.6700 | 2.6700 | 2.5392 | 6,500 |
28 Dec 2023 | 2.6600 | 2.7800 | 2.6600 | 2.7800 | 2.6438 | 700 |
27 Dec 2023 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | 2.6533 | 200 |
26 Dec 2023 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.5677 | 200 |
22 Dec 2023 | 2.8500 | 2.8500 | 2.5900 | 2.7400 | 2.6057 | 2,600 |
21 Dec 2023 | 2.7500 | 2.7500 | 2.6900 | 2.6900 | 2.5582 | 2,900 |
20 Dec 2023 | 2.5800 | 2.7400 | 2.5800 | 2.7000 | 2.5677 | 4,000 |
19 Dec 2023 | 2.7700 | 2.7900 | 2.7700 | 2.7900 | 2.6533 | 13,800 |
18 Dec 2023 | 2.7700 | 2.8800 | 2.6900 | 2.6900 | 2.5582 | 12,000 |
15 Dec 2023 | 2.8100 | 2.9300 | 2.7000 | 2.9300 | 2.7864 | 10,500 |
14 Dec 2023 | 2.7500 | 2.8500 | 2.7500 | 2.8500 | 2.7103 | 2,900 |
13 Dec 2023 | 2.7100 | 2.7500 | 2.7100 | 2.7500 | 2.6152 | 28,200 |
12 Dec 2023 | 2.7200 | 2.7300 | 2.6100 | 2.6400 | 2.5106 | 9,000 |
11 Dec 2023 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.6152 | 18,600 |
08 Dec 2023 | 2.7300 | 2.8000 | 2.6700 | 2.8000 | 2.6628 | 13,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |