Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 June 2024 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 125 |
| 24 June 2024 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | - |
| 21 June 2024 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | - |
| 20 June 2024 | 3.68 | 3.70 | 3.68 | 3.70 | 3.70 | 125 |
| 19 June 2024 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - |
| 18 June 2024 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | - |
| 17 June 2024 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | - |
| 14 June 2024 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - |
| 13 June 2024 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - |
| 12 June 2024 | 3.62 | 3.64 | 3.62 | 3.64 | 3.64 | 1,500 |
| 11 June 2024 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | - |
| 10 June 2024 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - |
| 07 June 2024 | 3.66 | 3.66 | 3.62 | 3.62 | 3.62 | 1,400 |
| 06 June 2024 | 3.70 | 3.70 | 3.68 | 3.68 | 3.68 | 248 |
| 05 June 2024 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - |
| 04 June 2024 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 1,421 |
| 03 June 2024 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - |
| 31 May 2024 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | - |
| 30 May 2024 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - |
| 29 May 2024 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - |
| 28 May 2024 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | - |
| 27 May 2024 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - |
| 24 May 2024 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - |
| 23 May 2024 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - |
| 22 May 2024 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | - |
| 21 May 2024 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 200 |
| 20 May 2024 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | - |
| 17 May 2024 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - |
| 16 May 2024 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | - |
| 16 May 2024 | 0.0825 Dividend | |||||
| 15 May 2024 | 3.68 | 3.68 | 3.68 | 3.68 | 3.60 | - |
| 14 May 2024 | 3.62 | 3.62 | 3.62 | 3.62 | 3.54 | - |
| 13 May 2024 | 3.64 | 3.64 | 3.64 | 3.64 | 3.56 | - |
| 10 May 2024 | 3.62 | 3.62 | 3.62 | 3.62 | 3.54 | - |
| 09 May 2024 | 3.58 | 3.62 | 3.58 | 3.62 | 3.54 | 400 |
| 08 May 2024 | 3.54 | 3.54 | 3.54 | 3.54 | 3.46 | - |
| 07 May 2024 | 3.44 | 3.58 | 3.44 | 3.58 | 3.50 | 1,673 |
| 06 May 2024 | 3.50 | 3.50 | 3.50 | 3.50 | 3.42 | 1,509 |
| 03 May 2024 | 3.54 | 3.54 | 3.54 | 3.54 | 3.46 | - |
| 02 May 2024 | 3.46 | 3.46 | 3.46 | 3.46 | 3.38 | - |
| 30 Apr 2024 | 3.46 | 3.46 | 3.46 | 3.46 | 3.38 | - |
| 29 Apr 2024 | 3.42 | 3.42 | 3.42 | 3.42 | 3.34 | - |
| 26 Apr 2024 | 3.42 | 3.42 | 3.42 | 3.42 | 3.34 | - |
| 25 Apr 2024 | 3.38 | 3.42 | 3.38 | 3.40 | 3.32 | 4,953 |
| 24 Apr 2024 | 3.44 | 3.44 | 3.44 | 3.44 | 3.36 | - |
| 23 Apr 2024 | 3.38 | 3.38 | 3.38 | 3.38 | 3.30 | - |
| 22 Apr 2024 | 3.32 | 3.32 | 3.32 | 3.32 | 3.25 | - |
| 19 Apr 2024 | 3.26 | 3.26 | 3.26 | 3.26 | 3.19 | - |
| 18 Apr 2024 | 3.34 | 3.34 | 3.34 | 3.34 | 3.27 | - |
| 17 Apr 2024 | 3.34 | 3.34 | 3.32 | 3.32 | 3.25 | 700 |
| 16 Apr 2024 | 3.34 | 3.34 | 3.34 | 3.34 | 3.27 | - |
| 15 Apr 2024 | 3.30 | 3.30 | 3.30 | 3.30 | 3.23 | - |
| 12 Apr 2024 | 3.34 | 3.34 | 3.30 | 3.30 | 3.23 | 400 |
| 11 Apr 2024 | 3.54 | 3.54 | 3.54 | 3.54 | 3.46 | - |
| 10 Apr 2024 | 3.34 | 3.62 | 3.34 | 3.62 | 3.54 | 6,430 |
| 09 Apr 2024 | 3.34 | 3.36 | 3.34 | 3.36 | 3.28 | 200 |
| 08 Apr 2024 | 3.44 | 3.44 | 3.44 | 3.44 | 3.36 | - |
| 05 Apr 2024 | 3.36 | 3.36 | 3.36 | 3.36 | 3.28 | - |
| 04 Apr 2024 | 3.40 | 3.48 | 3.40 | 3.48 | 3.40 | 190 |
| 03 Apr 2024 | 3.44 | 3.44 | 3.44 | 3.44 | 3.36 | - |
| 02 Apr 2024 | 3.46 | 3.46 | 3.46 | 3.46 | 3.38 | 1,050 |
| 28 Mar 2024 | 3.50 | 3.50 | 3.50 | 3.50 | 3.42 | - |
| 27 Mar 2024 | 3.46 | 3.46 | 3.46 | 3.46 | 3.38 | - |
| 26 Mar 2024 | 3.38 | 3.38 | 3.38 | 3.38 | 3.30 | - |
| 25 Mar 2024 | 3.44 | 3.44 | 3.44 | 3.44 | 3.36 | - |
| 22 Mar 2024 | 3.42 | 3.42 | 3.42 | 3.42 | 3.34 | - |
| 21 Mar 2024 | 3.40 | 3.40 | 3.40 | 3.40 | 3.32 | - |
| 20 Mar 2024 | 3.38 | 3.38 | 3.38 | 3.38 | 3.30 | - |
| 19 Mar 2024 | 3.40 | 3.40 | 3.40 | 3.40 | 3.32 | - |
| 18 Mar 2024 | 3.38 | 3.38 | 3.38 | 3.38 | 3.30 | - |
| 15 Mar 2024 | 3.34 | 3.34 | 3.34 | 3.34 | 3.27 | - |
| 14 Mar 2024 | 3.36 | 3.36 | 3.36 | 3.36 | 3.28 | - |
| 13 Mar 2024 | 3.32 | 3.32 | 3.32 | 3.32 | 3.25 | - |
| 12 Mar 2024 | 3.38 | 3.38 | 3.38 | 3.38 | 3.30 | - |
| 11 Mar 2024 | 3.36 | 3.36 | 3.36 | 3.36 | 3.28 | - |
| 08 Mar 2024 | 3.34 | 3.34 | 3.34 | 3.34 | 3.27 | 8,974 |
| 07 Mar 2024 | 3.30 | 3.30 | 3.30 | 3.30 | 3.23 | - |
| 06 Mar 2024 | 3.24 | 3.24 | 3.24 | 3.24 | 3.17 | - |
| 05 Mar 2024 | 3.22 | 3.22 | 3.22 | 3.22 | 3.15 | - |
| 04 Mar 2024 | 3.24 | 3.24 | 3.24 | 3.24 | 3.17 | - |
| 01 Mar 2024 | 3.26 | 3.26 | 3.26 | 3.26 | 3.19 | - |
| 29 Feb 2024 | 3.24 | 3.24 | 3.24 | 3.24 | 3.17 | - |
| 28 Feb 2024 | 3.24 | 3.26 | 3.24 | 3.26 | 3.19 | 157 |
| 27 Feb 2024 | 3.24 | 3.24 | 3.24 | 3.24 | 3.17 | - |
| 26 Feb 2024 | 3.28 | 3.28 | 3.28 | 3.28 | 3.21 | - |
| 23 Feb 2024 | 3.28 | 3.28 | 3.28 | 3.28 | 3.21 | - |
| 22 Feb 2024 | 3.36 | 3.36 | 3.36 | 3.36 | 3.28 | - |
| 21 Feb 2024 | 3.36 | 3.36 | 3.36 | 3.36 | 3.28 | - |
| 20 Feb 2024 | 3.28 | 3.28 | 3.28 | 3.28 | 3.21 | - |
| 19 Feb 2024 | 3.28 | 3.28 | 3.28 | 3.28 | 3.21 | 789 |
| 16 Feb 2024 | 3.22 | 3.22 | 3.22 | 3.22 | 3.15 | - |
| 15 Feb 2024 | 3.26 | 3.26 | 3.26 | 3.26 | 3.19 | - |
| 14 Feb 2024 | 3.20 | 3.20 | 3.20 | 3.20 | 3.13 | - |
| 13 Feb 2024 | 3.28 | 3.28 | 3.28 | 3.28 | 3.21 | - |
| 12 Feb 2024 | 3.30 | 3.30 | 3.30 | 3.30 | 3.23 | 1,100 |
| 09 Feb 2024 | 3.30 | 3.30 | 3.30 | 3.30 | 3.23 | - |
| 08 Feb 2024 | 3.30 | 3.30 | 3.30 | 3.30 | 3.23 | - |
| 07 Feb 2024 | 3.38 | 3.38 | 3.30 | 3.30 | 3.23 | 1,000 |
| 06 Feb 2024 | 3.40 | 3.40 | 3.40 | 3.40 | 3.32 | - |
| 05 Feb 2024 | 3.40 | 3.40 | 3.40 | 3.40 | 3.32 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.