Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 2.1160 | 2.1160 | 2.1160 | 2.1160 | 2.1160 | 2,500 |
30 Apr 2024 | 2.1640 | 2.1640 | 2.1640 | 2.1640 | 2.1640 | - |
29 Apr 2024 | 2.1380 | 2.1380 | 2.1380 | 2.1380 | 2.1380 | - |
26 Apr 2024 | 2.1580 | 2.1580 | 2.1580 | 2.1580 | 2.1580 | - |
25 Apr 2024 | 2.1760 | 2.1760 | 2.1760 | 2.1760 | 2.1760 | - |
24 Apr 2024 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | - |
23 Apr 2024 | 2.2180 | 2.2180 | 2.2180 | 2.2180 | 2.2180 | - |
22 Apr 2024 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2,500 |
19 Apr 2024 | 2.2040 | 2.2040 | 2.2040 | 2.2040 | 2.2040 | - |
18 Apr 2024 | 2.2120 | 2.2120 | 2.2120 | 2.2120 | 2.2120 | - |
17 Apr 2024 | 2.1920 | 2.1920 | 2.1920 | 2.1920 | 2.1920 | - |
16 Apr 2024 | 2.2140 | 2.2140 | 2.2140 | 2.2140 | 2.2140 | - |
15 Apr 2024 | 2.2220 | 2.2220 | 2.2220 | 2.2220 | 2.2220 | - |
12 Apr 2024 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | - |
11 Apr 2024 | 2.1880 | 2.1880 | 2.1880 | 2.1880 | 2.1880 | - |
10 Apr 2024 | 2.1520 | 2.1520 | 2.1520 | 2.1520 | 2.1520 | - |
09 Apr 2024 | 2.1580 | 2.1580 | 2.1580 | 2.1580 | 2.1580 | - |
08 Apr 2024 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | - |
05 Apr 2024 | 2.1580 | 2.1580 | 2.1580 | 2.1580 | 2.1580 | - |
04 Apr 2024 | 2.1320 | 2.1320 | 2.1320 | 2.1320 | 2.1320 | - |
04 Apr 2024 | 0.04 Dividend | |||||
03 Apr 2024 | 2.2140 | 2.2140 | 2.2140 | 2.2140 | 2.1740 | - |
02 Apr 2024 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | 2.2290 | - |
28 Mar 2024 | 2.2550 | 2.2550 | 2.2550 | 2.2550 | 2.2143 | - |
27 Mar 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.1603 | - |
26 Mar 2024 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | 2.0719 | - |
25 Mar 2024 | 2.2500 | 2.2500 | 2.0550 | 2.1600 | 2.1210 | 7,400 |
22 Mar 2024 | 2.4300 | 2.4300 | 2.1500 | 2.1500 | 2.1112 | 4,000 |
21 Mar 2024 | 2.4650 | 2.4650 | 2.4650 | 2.4650 | 2.4205 | - |
20 Mar 2024 | 2.4350 | 2.4350 | 2.4350 | 2.4350 | 2.3910 | - |
19 Mar 2024 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | 2.3665 | - |
18 Mar 2024 | 2.3850 | 2.3850 | 2.3850 | 2.3850 | 2.3419 | - |
15 Mar 2024 | 2.4050 | 2.4050 | 2.4050 | 2.4050 | 2.3615 | - |
14 Mar 2024 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | 2.4352 | - |
13 Mar 2024 | 2.6150 | 2.6150 | 2.6150 | 2.6150 | 2.5678 | - |
12 Mar 2024 | 2.5850 | 2.5850 | 2.5850 | 2.5850 | 2.5383 | - |
11 Mar 2024 | 2.6000 | 2.6000 | 2.5900 | 2.5900 | 2.5432 | 400 |
08 Mar 2024 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | 2.5137 | - |
07 Mar 2024 | 2.4950 | 2.4950 | 2.4950 | 2.4950 | 2.4499 | - |
06 Mar 2024 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | 2.4352 | - |
05 Mar 2024 | 2.4150 | 2.4600 | 2.4150 | 2.4400 | 2.3959 | 20,000 |
04 Mar 2024 | 2.4000 | 2.4700 | 2.4000 | 2.4700 | 2.4254 | 220 |
01 Mar 2024 | 2.3350 | 2.3350 | 2.3350 | 2.3350 | 2.2928 | - |
29 Feb 2024 | 2.2100 | 2.3500 | 2.2100 | 2.3400 | 2.2977 | 13,300 |
28 Feb 2024 | 1.9000 | 1.9200 | 1.9000 | 1.9000 | 1.8657 | 2,150 |
27 Feb 2024 | 1.8920 | 1.8920 | 1.8920 | 1.8920 | 1.8578 | - |
26 Feb 2024 | 1.9140 | 1.9140 | 1.9140 | 1.9140 | 1.8794 | - |
23 Feb 2024 | 1.8580 | 1.8580 | 1.8580 | 1.8580 | 1.8244 | - |
22 Feb 2024 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8460 | - |
21 Feb 2024 | 1.8840 | 1.8840 | 1.8840 | 1.8840 | 1.8500 | - |
20 Feb 2024 | 1.9120 | 1.9120 | 1.9120 | 1.9120 | 1.8775 | - |
19 Feb 2024 | 1.9780 | 1.9780 | 1.9780 | 1.9780 | 1.9423 | - |
16 Feb 2024 | 1.9840 | 1.9840 | 1.9840 | 1.9840 | 1.9482 | - |
15 Feb 2024 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9050 | - |
14 Feb 2024 | 1.9040 | 1.9040 | 1.9040 | 1.9040 | 1.8696 | - |
13 Feb 2024 | 1.9280 | 1.9280 | 1.9280 | 1.9280 | 1.8932 | - |
12 Feb 2024 | 1.8600 | 1.9440 | 1.8600 | 1.9440 | 1.9089 | 450 |
09 Feb 2024 | 1.8420 | 1.8420 | 1.8420 | 1.8420 | 1.8087 | - |
08 Feb 2024 | 1.8420 | 1.8420 | 1.8420 | 1.8420 | 1.8087 | - |
07 Feb 2024 | 1.8620 | 1.8620 | 1.8620 | 1.8620 | 1.8284 | - |
06 Feb 2024 | 1.8680 | 1.8680 | 1.8680 | 1.8680 | 1.8343 | - |
05 Feb 2024 | 1.8820 | 1.8820 | 1.8820 | 1.8820 | 1.8480 | - |
02 Feb 2024 | 1.9040 | 1.9040 | 1.9040 | 1.9040 | 1.8696 | - |
01 Feb 2024 | 1.9480 | 1.9480 | 1.9480 | 1.9480 | 1.9128 | - |
31 Jan 2024 | 1.9440 | 1.9440 | 1.9440 | 1.9440 | 1.9089 | - |
30 Jan 2024 | 1.9740 | 1.9740 | 1.9740 | 1.9740 | 1.9383 | - |
29 Jan 2024 | 1.9820 | 1.9820 | 1.9820 | 1.9820 | 1.9462 | - |
26 Jan 2024 | 1.9780 | 1.9780 | 1.9780 | 1.9780 | 1.9423 | - |
25 Jan 2024 | 1.9480 | 1.9480 | 1.9480 | 1.9480 | 1.9128 | - |
24 Jan 2024 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 1.9246 | 320 |
23 Jan 2024 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 1.9344 | - |
22 Jan 2024 | 1.9440 | 1.9440 | 1.9440 | 1.9440 | 1.9089 | - |
19 Jan 2024 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 1.8853 | - |
18 Jan 2024 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.8951 | - |
17 Jan 2024 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 1.9246 | - |
16 Jan 2024 | 1.9240 | 1.9240 | 1.9240 | 1.9240 | 1.8892 | - |
15 Jan 2024 | 1.9020 | 1.9020 | 1.9020 | 1.9020 | 1.8676 | - |
12 Jan 2024 | 1.9020 | 1.9020 | 1.9020 | 1.9020 | 1.8676 | - |
11 Jan 2024 | 1.9180 | 1.9180 | 1.9180 | 1.9180 | 1.8833 | - |
10 Jan 2024 | 2.0550 | 2.0550 | 1.9880 | 1.9880 | 1.9521 | 1,750 |
09 Jan 2024 | 2.0650 | 2.1050 | 2.0650 | 2.1050 | 2.0670 | 1,200 |
08 Jan 2024 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0130 | - |
05 Jan 2024 | 2.0850 | 2.0850 | 2.0850 | 2.0850 | 2.0473 | - |
04 Jan 2024 | 2.0750 | 2.0750 | 2.0750 | 2.0750 | 2.0375 | - |
03 Jan 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.0621 | - |
02 Jan 2024 | 2.0850 | 2.0850 | 2.0850 | 2.0850 | 2.0473 | - |
29 Dec 2023 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.0621 | - |
28 Dec 2023 | 2.1350 | 2.1350 | 2.1350 | 2.1350 | 2.0964 | - |
27 Dec 2023 | 2.1050 | 2.1050 | 2.1050 | 2.1050 | 2.0670 | - |
22 Dec 2023 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.0621 | - |
21 Dec 2023 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2.1112 | 2,500 |
20 Dec 2023 | 2.1500 | 2.1650 | 2.1500 | 2.1650 | 2.1259 | 2,000 |
19 Dec 2023 | 2.1600 | 2.1700 | 2.1600 | 2.1700 | 2.1308 | 504 |
18 Dec 2023 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2.1112 | - |
15 Dec 2023 | 2.1550 | 2.1550 | 2.1550 | 2.1550 | 2.1161 | - |
14 Dec 2023 | 2.1650 | 2.1650 | 2.1650 | 2.1650 | 2.1259 | - |
13 Dec 2023 | 2.1500 | 2.2050 | 2.1500 | 2.2050 | 2.1652 | 2,000 |
12 Dec 2023 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | 2.1308 | - |
11 Dec 2023 | 2.2400 | 2.2400 | 2.2350 | 2.2350 | 2.1946 | 1,000 |
08 Dec 2023 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.2192 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |