Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 1.9100 | 1.9100 | 1.9100 | 1.8900 | 1.8900 | 550 |
16 May 2024 | 1.9000 | 1.9400 | 1.9000 | 1.9300 | 1.9300 | 9,000 |
15 May 2024 | 1.8600 | 1.8800 | 1.8600 | 1.8700 | 1.8700 | 598 |
14 May 2024 | 1.9000 | 1.9000 | 1.9000 | 1.8700 | 1.8700 | 400 |
13 May 2024 | 1.8200 | 1.9400 | 1.8200 | 1.8700 | 1.8700 | 6,067 |
10 May 2024 | 1.8500 | 1.9200 | 1.8500 | 1.8500 | 1.8500 | 3,546 |
09 May 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | - |
08 May 2024 | 1.9200 | 1.9200 | 1.9200 | 1.9100 | 1.9100 | 1,550 |
07 May 2024 | 1.9800 | 1.9800 | 1.9100 | 1.8900 | 1.8900 | 7,011 |
06 May 2024 | 1.9700 | 1.9700 | 1.9700 | 1.9500 | 1.9500 | 1,000 |
03 May 2024 | 1.9600 | 1.9900 | 1.9600 | 1.9600 | 1.9600 | 4,531 |
02 May 2024 | 1.8000 | 1.9000 | 1.8000 | 1.8800 | 1.8800 | 29,132 |
30 Apr 2024 | 2.3000 | 2.4800 | 1.7500 | 1.7600 | 1.7600 | 26,498 |
30 Apr 2024 | 130:100 Stock split | |||||
29 Apr 2024 | 1.8000 | 1.8154 | 1.8000 | 1.8154 | 1.8154 | 8,923 |
26 Apr 2024 | 1.8154 | 1.8154 | 1.8154 | 1.8000 | 1.8000 | 5,200 |
26 Apr 2024 | 0.316813 Dividend | |||||
25 Apr 2024 | 1.8154 | 1.8154 | 1.8154 | 1.8000 | 1.4832 | 3,250 |
24 Apr 2024 | 2.4000 | 2.4000 | 2.3200 | 2.3600 | 1.9446 | 1,021 |
23 Apr 2024 | 2.3600 | 2.3600 | 2.3600 | 2.3400 | 1.9281 | 2,000 |
22 Apr 2024 | 2.3800 | 2.3800 | 2.3400 | 2.3600 | 1.9446 | 8,299 |
19 Apr 2024 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 1.9281 | - |
18 Apr 2024 | 2.3600 | 2.3600 | 2.3600 | 2.3400 | 1.9281 | 15,000 |
17 Apr 2024 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | 1.9446 | 1,000 |
16 Apr 2024 | 2.3600 | 2.3600 | 2.3600 | 2.3200 | 1.9117 | 5,100 |
15 Apr 2024 | 2.3800 | 2.3800 | 2.3800 | 2.3600 | 1.9446 | 1,310 |
12 Apr 2024 | 2.4600 | 2.4600 | 2.4600 | 2.4200 | 1.9941 | 850 |
11 Apr 2024 | 2.4000 | 2.4000 | 2.4000 | 2.4400 | 2.0105 | 1 |
10 Apr 2024 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | 2.0105 | - |
09 Apr 2024 | 2.4600 | 2.4600 | 2.4600 | 2.4400 | 2.0105 | 101 |
08 Apr 2024 | 2.4200 | 2.4200 | 2.4000 | 2.4200 | 1.9941 | 3,653 |
05 Apr 2024 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 1.9281 | - |
04 Apr 2024 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 1.9281 | - |
03 Apr 2024 | 2.4000 | 2.4000 | 2.4000 | 2.3400 | 1.9281 | 500 |
02 Apr 2024 | 2.3400 | 2.3400 | 2.3400 | 2.3600 | 1.9446 | 798 |
28 Mar 2024 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 1.9281 | - |
27 Mar 2024 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 1.9281 | - |
26 Mar 2024 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 1.9281 | - |
25 Mar 2024 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 1.9281 | 10,100 |
25 Mar 2024 | 0.351132 Dividend | |||||
22 Mar 2024 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 1.4905 | - |
21 Mar 2024 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 1.4905 | - |
20 Mar 2024 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 1.4905 | 2,000 |
19 Mar 2024 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 1.4215 | - |
18 Mar 2024 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 1.4215 | - |
15 Mar 2024 | 2.1000 | 2.1000 | 2.1000 | 2.0600 | 1.4215 | 1,000 |
14 Mar 2024 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 1.5457 | - |
13 Mar 2024 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 1.5457 | - |
12 Mar 2024 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 1.5457 | - |
11 Mar 2024 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 1.5457 | - |
08 Mar 2024 | 2.2600 | 2.2600 | 2.2600 | 2.2400 | 1.5457 | 25 |
07 Mar 2024 | 2.2800 | 2.2800 | 2.1800 | 2.2000 | 1.5181 | 8,255 |
06 Mar 2024 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 1.5457 | - |
05 Mar 2024 | 2.2800 | 2.2800 | 2.2600 | 2.2400 | 1.5457 | 1,700 |
04 Mar 2024 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 1.5871 | - |
01 Mar 2024 | 2.3200 | 2.3200 | 2.3200 | 2.3000 | 1.5871 | 4,000 |
29 Feb 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 1.5181 | - |
28 Feb 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 1.5181 | - |
27 Feb 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 1.5181 | - |
26 Feb 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 1.5181 | - |
23 Feb 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 1.5181 | - |
22 Feb 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 1.5181 | 1,000 |
21 Feb 2024 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 1.5733 | - |
20 Feb 2024 | 2.2200 | 2.2200 | 2.2200 | 2.2800 | 1.5733 | 20 |
19 Feb 2024 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 1.4905 | - |
16 Feb 2024 | 2.1800 | 2.1800 | 2.1800 | 2.1600 | 1.4905 | 3,000 |
15 Feb 2024 | 2.1800 | 2.1800 | 2.1400 | 2.1400 | 1.4767 | 15,248 |
14 Feb 2024 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 1.4629 | - |
13 Feb 2024 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 1.4629 | - |
12 Feb 2024 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 1.4629 | - |
09 Feb 2024 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 1.4629 | 2,000 |
08 Feb 2024 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 1.4905 | - |
07 Feb 2024 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 1.4905 | - |
06 Feb 2024 | 2.1800 | 2.1800 | 2.1400 | 2.1600 | 1.4905 | 3,685 |
05 Feb 2024 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 1.4629 | - |
02 Feb 2024 | 2.1600 | 2.1600 | 2.1600 | 2.1200 | 1.4629 | 100 |
01 Feb 2024 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 1.5733 | - |
31 Jan 2024 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 1.5733 | - |
30 Jan 2024 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 1.5733 | - |
29 Jan 2024 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 1.5733 | - |
26 Jan 2024 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 1.5733 | - |
25 Jan 2024 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 1.5733 | - |
24 Jan 2024 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 1.5733 | - |
23 Jan 2024 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 1.5733 | - |
22 Jan 2024 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 1.5733 | - |
19 Jan 2024 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 1.5733 | - |
18 Jan 2024 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 1.5733 | - |
17 Jan 2024 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 1.5733 | - |
16 Jan 2024 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 1.5733 | - |
15 Jan 2024 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 1.5733 | - |
12 Jan 2024 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 1.5733 | - |
11 Jan 2024 | 2.2200 | 2.2800 | 2.2200 | 2.2800 | 1.5733 | 3,710 |
10 Jan 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 1.5181 | - |
09 Jan 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 1.5181 | - |
08 Jan 2024 | 2.2200 | 2.2200 | 2.1800 | 2.2000 | 1.5181 | 6,200 |
05 Jan 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 1.4491 | - |
04 Jan 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 1.4491 | - |
03 Jan 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 1.4491 | - |
02 Jan 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 1.4491 | - |
29 Dec 2023 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 1.4491 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |