Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Mar 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
26 Mar 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1,000 |
25 Mar 2024 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | - |
22 Mar 2024 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 147,900 |
21 Mar 2024 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 200 |
20 Mar 2024 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | - |
19 Mar 2024 | 1.7500 | 1.8200 | 1.7500 | 1.8200 | 1.8200 | 27,700 |
18 Mar 2024 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 200 |
15 Mar 2024 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | - |
14 Mar 2024 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 800 |
14 Mar 2024 | 0.093 Dividend | |||||
13 Mar 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.8170 | 1,600 |
12 Mar 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.8170 | - |
11 Mar 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.8170 | - |
08 Mar 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.8170 | - |
07 Mar 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.8170 | - |
06 Mar 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.8170 | - |
05 Mar 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.8170 | - |
04 Mar 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.8170 | 1,000 |
01 Mar 2024 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1.8836 | - |
29 Feb 2024 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1.8836 | 2,400 |
28 Feb 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.8551 | 100 |
27 Feb 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 1.9216 | - |
26 Feb 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 1.9216 | - |
23 Feb 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 1.9216 | - |
22 Feb 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 1.9216 | - |
21 Feb 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 1.9216 | - |
20 Feb 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 1.9216 | 100 |
16 Feb 2024 | 2.0000 | 2.0600 | 2.0000 | 2.0600 | 1.9597 | 900 |
15 Feb 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 1.9026 | - |
14 Feb 2024 | 1.9700 | 2.0000 | 1.9700 | 2.0000 | 1.9026 | 1,800 |
13 Feb 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 1.9977 | - |
12 Feb 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 1.9977 | - |
09 Feb 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 1.9977 | 23,600 |
08 Feb 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 1.9977 | - |
07 Feb 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 1.9977 | - |
06 Feb 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 1.9977 | - |
05 Feb 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 1.9977 | - |
02 Feb 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 1.9977 | - |
01 Feb 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 1.9977 | 10,000 |
31 Jan 2024 | 2.1100 | 2.1100 | 2.1000 | 2.1000 | 1.9977 | 17,500 |
30 Jan 2024 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | 1.9882 | - |
29 Jan 2024 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | 1.9882 | 500 |
26 Jan 2024 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | 2.0643 | 300 |
25 Jan 2024 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | 2.0834 | 5,000 |
24 Jan 2024 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | 2.0834 | - |
23 Jan 2024 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | 2.0834 | - |
22 Jan 2024 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | 2.0834 | - |
19 Jan 2024 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | 2.0834 | - |
18 Jan 2024 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | 2.0834 | - |
17 Jan 2024 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | 2.0834 | 700 |
16 Jan 2024 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | 2.0834 | 300 |
12 Jan 2024 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | 2.0643 | 100 |
11 Jan 2024 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | 2.0643 | - |
10 Jan 2024 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | 2.0643 | - |
09 Jan 2024 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | 2.0643 | - |
08 Jan 2024 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | 2.0643 | - |
05 Jan 2024 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | 2.0643 | 100 |
04 Jan 2024 | 2.1400 | 2.1900 | 2.1400 | 2.1900 | 2.0834 | 6,500 |
03 Jan 2024 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | 2.1024 | - |
02 Jan 2024 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | 2.1024 | - |
29 Dec 2023 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | 2.1024 | - |
28 Dec 2023 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | 2.1024 | - |
27 Dec 2023 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | 2.1024 | - |
26 Dec 2023 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | 2.1024 | - |
22 Dec 2023 | 2.3000 | 2.3000 | 2.2100 | 2.2100 | 2.1024 | 12,100 |
21 Dec 2023 | 2.2100 | 2.2100 | 2.2000 | 2.2000 | 2.0929 | 2,100 |
20 Dec 2023 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 2.2261 | - |
19 Dec 2023 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 2.2261 | - |
18 Dec 2023 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 2.2261 | 200 |
15 Dec 2023 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.1500 | - |
14 Dec 2023 | 2.3000 | 2.3000 | 2.2600 | 2.2600 | 2.1500 | 2,500 |
13 Dec 2023 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 2.1214 | - |
12 Dec 2023 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 2.1214 | - |
11 Dec 2023 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 2.1214 | - |
08 Dec 2023 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 2.1214 | - |
07 Dec 2023 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 2.1214 | - |
06 Dec 2023 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 2.1214 | - |
05 Dec 2023 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 2.1214 | - |
04 Dec 2023 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 2.1214 | - |
01 Dec 2023 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 2.1214 | - |
30 Nov 2023 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 2.1214 | - |
29 Nov 2023 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 2.1214 | - |
28 Nov 2023 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 2.1214 | - |
27 Nov 2023 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 2.1214 | - |
24 Nov 2023 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 2.1214 | - |
22 Nov 2023 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 2.1214 | 100 |
21 Nov 2023 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 1.9502 | - |
20 Nov 2023 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 1.9502 | 200 |
17 Nov 2023 | 2.1500 | 2.2400 | 2.0700 | 2.1400 | 2.0358 | 20,900 |
16 Nov 2023 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | 2.0073 | 1,200 |
15 Nov 2023 | 2.1800 | 2.1800 | 2.1700 | 2.1700 | 2.0643 | 500 |
14 Nov 2023 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.0168 | 1,000 |
13 Nov 2023 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | 1.9312 | 9,000 |
10 Nov 2023 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | 1.9312 | - |
09 Nov 2023 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | 1.9312 | - |
08 Nov 2023 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | 1.9312 | 100 |
07 Nov 2023 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.8551 | - |
06 Nov 2023 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.8551 | - |
03 Nov 2023 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.8551 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |