Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 1,245 |
09 May 2024 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | - |
08 May 2024 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | - |
07 May 2024 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | - |
06 May 2024 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | - |
03 May 2024 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | - |
02 May 2024 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | - |
30 Apr 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
29 Apr 2024 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | - |
26 Apr 2024 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | - |
25 Apr 2024 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | - |
24 Apr 2024 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | - |
23 Apr 2024 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | - |
22 Apr 2024 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | - |
19 Apr 2024 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | - |
18 Apr 2024 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | - |
17 Apr 2024 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | - |
16 Apr 2024 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | - |
15 Apr 2024 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | - |
12 Apr 2024 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | - |
11 Apr 2024 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | - |
10 Apr 2024 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | - |
09 Apr 2024 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | - |
08 Apr 2024 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | - |
05 Apr 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | - |
04 Apr 2024 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | - |
03 Apr 2024 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | - |
02 Apr 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | - |
28 Mar 2024 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | - |
27 Mar 2024 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | - |
26 Mar 2024 | 2.3050 | 2.3050 | 2.3050 | 2.3050 | 2.3050 | - |
25 Mar 2024 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | - |
22 Mar 2024 | 2.3750 | 2.3750 | 2.3750 | 2.3750 | 2.3750 | - |
21 Mar 2024 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | - |
20 Mar 2024 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | - |
19 Mar 2024 | 2.3550 | 2.3550 | 2.3550 | 2.3550 | 2.3550 | - |
18 Mar 2024 | 2.3550 | 2.3550 | 2.3550 | 2.3550 | 2.3550 | - |
15 Mar 2024 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | - |
15 Mar 2024 | 0.01 Dividend | |||||
14 Mar 2024 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | 2.3000 | - |
13 Mar 2024 | 2.2650 | 2.2650 | 2.2650 | 2.2650 | 2.2552 | - |
12 Mar 2024 | 2.3450 | 2.3450 | 2.3450 | 2.3450 | 2.3348 | - |
11 Mar 2024 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | 2.3199 | - |
08 Mar 2024 | 2.3950 | 2.3950 | 2.3950 | 2.3950 | 2.3846 | - |
07 Mar 2024 | 2.3950 | 2.3950 | 2.3550 | 2.3550 | 2.3448 | 1,245 |
06 Mar 2024 | 2.6150 | 2.6150 | 2.6150 | 2.6150 | 2.6037 | - |
05 Mar 2024 | 2.6150 | 2.6150 | 2.6150 | 2.6150 | 2.6037 | - |
04 Mar 2024 | 2.7350 | 2.7350 | 2.7350 | 2.7350 | 2.7232 | - |
01 Mar 2024 | 2.7450 | 2.7450 | 2.7450 | 2.7450 | 2.7331 | - |
29 Feb 2024 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | 2.7481 | - |
28 Feb 2024 | 2.7600 | 2.7600 | 2.7500 | 2.7500 | 2.7381 | 15 |
27 Feb 2024 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | 2.6684 | - |
26 Feb 2024 | 2.7150 | 2.7150 | 2.7150 | 2.7150 | 2.7032 | - |
23 Feb 2024 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | 2.7281 | - |
22 Feb 2024 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | 2.8177 | - |
21 Feb 2024 | 2.8250 | 2.8250 | 2.8250 | 2.8250 | 2.8128 | - |
20 Feb 2024 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | 2.8974 | - |
19 Feb 2024 | 2.9050 | 2.9050 | 2.9050 | 2.9050 | 2.8924 | - |
16 Feb 2024 | 2.8850 | 2.8850 | 2.8850 | 2.8850 | 2.8725 | - |
15 Feb 2024 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | 2.6784 | - |
14 Feb 2024 | 2.6950 | 2.6950 | 2.6950 | 2.6950 | 2.6833 | - |
13 Feb 2024 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | 2.7182 | - |
12 Feb 2024 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | 2.6186 | - |
09 Feb 2024 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | 2.6286 | - |
08 Feb 2024 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | 2.5589 | - |
07 Feb 2024 | 2.5750 | 2.5750 | 2.5750 | 2.5750 | 2.5639 | - |
06 Feb 2024 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | 2.5290 | - |
05 Feb 2024 | 2.5550 | 2.5550 | 2.5550 | 2.5550 | 2.5439 | - |
02 Feb 2024 | 2.7000 | 2.7000 | 2.6150 | 2.6150 | 2.6037 | 185 |
01 Feb 2024 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2.8277 | - |
31 Jan 2024 | 2.9650 | 2.9650 | 2.9650 | 2.9650 | 2.9522 | - |
30 Jan 2024 | 2.9650 | 2.9650 | 2.9650 | 2.9650 | 2.9522 | - |
29 Jan 2024 | 2.9750 | 2.9750 | 2.9750 | 2.9750 | 2.9621 | - |
26 Jan 2024 | 2.9050 | 2.9050 | 2.9050 | 2.9050 | 2.8924 | - |
25 Jan 2024 | 2.7700 | 2.8200 | 2.7700 | 2.8200 | 2.8078 | 185 |
24 Jan 2024 | 2.6750 | 2.6750 | 2.6750 | 2.6750 | 2.6634 | - |
23 Jan 2024 | 2.5850 | 2.5850 | 2.5850 | 2.5850 | 2.5738 | - |
22 Jan 2024 | 2.3650 | 2.3650 | 2.3650 | 2.3650 | 2.3548 | - |
19 Jan 2024 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | 2.3697 | - |
18 Jan 2024 | 2.3850 | 2.3850 | 2.3850 | 2.3850 | 2.3747 | - |
17 Jan 2024 | 2.5750 | 2.5750 | 2.5750 | 2.5750 | 2.5639 | - |
16 Jan 2024 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | 2.6784 | - |
15 Jan 2024 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | 2.6784 | - |
12 Jan 2024 | 2.6750 | 2.6900 | 2.6750 | 2.6900 | 2.6784 | 600 |
11 Jan 2024 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | 2.6186 | - |
10 Jan 2024 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | 2.6784 | - |
09 Jan 2024 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 2.7680 | - |
08 Jan 2024 | 2.8750 | 2.8750 | 2.8750 | 2.8750 | 2.8626 | - |
05 Jan 2024 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 2.8675 | - |
04 Jan 2024 | 3.0150 | 3.0150 | 3.0150 | 3.0150 | 3.0019 | - |
03 Jan 2024 | 2.9250 | 2.9250 | 2.9250 | 2.9250 | 2.9123 | - |
02 Jan 2024 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8377 | - |
29 Dec 2023 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0069 | - |
28 Dec 2023 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0069 | - |
27 Dec 2023 | 3.0550 | 3.0550 | 3.0550 | 3.0550 | 3.0418 | - |
22 Dec 2023 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.9472 | - |
21 Dec 2023 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | 2.9273 | - |
20 Dec 2023 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.9372 | - |
19 Dec 2023 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.9372 | - |
18 Dec 2023 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | 2.9571 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |