Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | - |
27 Jun 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | - |
26 Jun 2024 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | - |
25 Jun 2024 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | - |
24 Jun 2024 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | - |
21 Jun 2024 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | - |
20 Jun 2024 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 600 |
19 Jun 2024 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | - |
18 Jun 2024 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | - |
17 Jun 2024 | 3.7800 | 3.7800 | 3.7400 | 3.7400 | 3.7400 | 400 |
14 Jun 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | - |
13 Jun 2024 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | - |
12 Jun 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | - |
11 Jun 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
10 Jun 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
07 Jun 2024 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | - |
06 Jun 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3,000 |
05 Jun 2024 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | - |
04 Jun 2024 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | - |
03 Jun 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | - |
31 May 2024 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | - |
30 May 2024 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | - |
29 May 2024 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | - |
28 May 2024 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | - |
27 May 2024 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | - |
27 May 2024 | 0.1 Dividend | |||||
24 May 2024 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 2.8200 | - |
23 May 2024 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.8586 | - |
22 May 2024 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.8586 | - |
21 May 2024 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 2.8200 | - |
20 May 2024 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | 2.7234 | - |
17 May 2024 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 2.7621 | - |
16 May 2024 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 2.9552 | - |
15 May 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.0518 | - |
14 May 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.0904 | - |
13 May 2024 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.1290 | - |
10 May 2024 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.1290 | - |
09 May 2024 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.1290 | - |
08 May 2024 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.1290 | - |
07 May 2024 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 3.0132 | - |
06 May 2024 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 2.9552 | - |
03 May 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 2.9166 | - |
02 May 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 2.8973 | - |
30 Apr 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 2.8973 | - |
29 Apr 2024 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | 2.8393 | - |
26 Apr 2024 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 2.9552 | - |
25 Apr 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.8007 | - |
24 Apr 2024 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 2.7621 | - |
23 Apr 2024 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 2.7621 | - |
22 Apr 2024 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2.7427 | - |
19 Apr 2024 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 2.7621 | - |
18 Apr 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 2.9166 | - |
17 Apr 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 2.8973 | - |
16 Apr 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 2.8973 | - |
15 Apr 2024 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 2.9359 | - |
12 Apr 2024 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 2.9359 | - |
11 Apr 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 2.9166 | - |
10 Apr 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 2.9166 | - |
09 Apr 2024 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 2.9552 | - |
08 Apr 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 2.8973 | - |
05 Apr 2024 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.8779 | - |
04 Apr 2024 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.8779 | - |
03 Apr 2024 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 2.9359 | - |
02 Apr 2024 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 2.9359 | - |
28 Mar 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 2.9166 | - |
27 Mar 2024 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 2.7621 | - |
26 Mar 2024 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 2.7621 | - |
25 Mar 2024 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 2.7621 | - |
22 Mar 2024 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 2.7621 | - |
21 Mar 2024 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | 2.5496 | - |
20 Mar 2024 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | 2.5496 | - |
19 Mar 2024 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | 2.5882 | - |
18 Mar 2024 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | 2.6268 | - |
15 Mar 2024 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | 2.5689 | - |
14 Mar 2024 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | 2.5689 | - |
13 Mar 2024 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | 2.5689 | - |
12 Mar 2024 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | 2.5689 | - |
11 Mar 2024 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | 2.5303 | - |
08 Mar 2024 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | 2.4723 | - |
07 Mar 2024 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | 2.2792 | - |
06 Mar 2024 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | 2.2792 | - |
05 Mar 2024 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | 2.2792 | - |
04 Mar 2024 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | 2.2985 | - |
01 Mar 2024 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 2.2599 | - |
29 Feb 2024 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.2019 | - |
28 Feb 2024 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 2.1633 | - |
27 Feb 2024 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.1826 | - |
26 Feb 2024 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.1826 | - |
23 Feb 2024 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.1826 | - |
22 Feb 2024 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.1826 | - |
21 Feb 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.1247 | - |
20 Feb 2024 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.0860 | - |
19 Feb 2024 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 2.1053 | - |
16 Feb 2024 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.0667 | - |
15 Feb 2024 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.0667 | - |
14 Feb 2024 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0088 | - |
13 Feb 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.0281 | - |
12 Feb 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.0281 | - |
09 Feb 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.0281 | - |
08 Feb 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.0281 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |