Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 2.7810 | 2.7810 | 2.7810 | 2.7810 | 2.7810 | - |
25 Apr 2024 | 2.8610 | 2.8610 | 2.8610 | 2.8610 | 2.8610 | - |
25 Apr 2024 | 0.1463 Dividend | |||||
24 Apr 2024 | 2.9780 | 2.9910 | 2.9780 | 2.9910 | 2.8447 | 2,000 |
23 Apr 2024 | 2.9200 | 2.9990 | 2.9200 | 2.9990 | 2.8523 | 1,500 |
22 Apr 2024 | 2.9030 | 2.9030 | 2.9030 | 2.9030 | 2.7610 | - |
19 Apr 2024 | 2.8530 | 2.8530 | 2.8530 | 2.8530 | 2.7134 | - |
18 Apr 2024 | 2.9050 | 2.9050 | 2.9050 | 2.9050 | 2.7629 | - |
17 Apr 2024 | 2.8670 | 2.8670 | 2.8670 | 2.8670 | 2.7268 | - |
16 Apr 2024 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | 2.7677 | - |
15 Apr 2024 | 2.9540 | 2.9540 | 2.9540 | 2.9540 | 2.8095 | - |
12 Apr 2024 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.8152 | - |
11 Apr 2024 | 2.9270 | 2.9760 | 2.9270 | 2.9760 | 2.8304 | 1,240 |
10 Apr 2024 | 2.9790 | 2.9790 | 2.9790 | 2.9790 | 2.8333 | - |
09 Apr 2024 | 2.9630 | 2.9630 | 2.9630 | 2.9630 | 2.8181 | - |
08 Apr 2024 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.8057 | 50 |
05 Apr 2024 | 2.9470 | 2.9470 | 2.9470 | 2.9470 | 2.8029 | - |
04 Apr 2024 | 2.9510 | 2.9510 | 2.9510 | 2.9510 | 2.8067 | - |
03 Apr 2024 | 2.9290 | 2.9290 | 2.9290 | 2.9290 | 2.7857 | - |
02 Apr 2024 | 2.9770 | 2.9770 | 2.9770 | 2.9770 | 2.8314 | - |
28 Mar 2024 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2.8437 | - |
27 Mar 2024 | 2.9750 | 2.9750 | 2.9750 | 2.9750 | 2.8295 | - |
26 Mar 2024 | 2.9680 | 2.9680 | 2.9680 | 2.9680 | 2.8228 | - |
25 Mar 2024 | 2.9380 | 2.9380 | 2.9380 | 2.9380 | 2.7943 | - |
22 Mar 2024 | 2.9380 | 2.9380 | 2.9380 | 2.9380 | 2.7943 | - |
21 Mar 2024 | 2.9450 | 2.9450 | 2.9450 | 2.9450 | 2.8009 | - |
20 Mar 2024 | 2.8670 | 2.8670 | 2.8670 | 2.8670 | 2.7268 | - |
19 Mar 2024 | 2.9110 | 2.9110 | 2.9110 | 2.9110 | 2.7686 | - |
18 Mar 2024 | 2.8790 | 2.8790 | 2.8790 | 2.8790 | 2.7382 | - |
15 Mar 2024 | 2.8920 | 2.8920 | 2.8920 | 2.8920 | 2.7505 | - |
14 Mar 2024 | 2.8720 | 2.8720 | 2.8720 | 2.8720 | 2.7315 | - |
13 Mar 2024 | 2.9170 | 2.9170 | 2.9170 | 2.9170 | 2.7743 | - |
12 Mar 2024 | 2.9150 | 2.9150 | 2.9150 | 2.9150 | 2.7724 | - |
11 Mar 2024 | 2.9080 | 2.9080 | 2.9080 | 2.9080 | 2.7658 | - |
08 Mar 2024 | 2.8750 | 2.8750 | 2.8750 | 2.8750 | 2.7344 | - |
07 Mar 2024 | 2.8150 | 2.8150 | 2.8150 | 2.8150 | 2.6773 | - |
06 Mar 2024 | 2.8650 | 2.8650 | 2.8650 | 2.8650 | 2.7249 | - |
05 Mar 2024 | 2.8250 | 2.8250 | 2.8250 | 2.8250 | 2.6868 | - |
04 Mar 2024 | 2.8660 | 2.8660 | 2.8660 | 2.8660 | 2.7258 | - |
01 Mar 2024 | 2.8460 | 2.8460 | 2.8460 | 2.8460 | 2.7068 | - |
29 Feb 2024 | 2.8160 | 2.8160 | 2.8160 | 2.8160 | 2.6783 | - |
28 Feb 2024 | 2.8250 | 2.8250 | 2.8250 | 2.8250 | 2.6868 | - |
27 Feb 2024 | 2.8260 | 2.8260 | 2.8260 | 2.8260 | 2.6878 | - |
26 Feb 2024 | 2.8380 | 2.8380 | 2.8380 | 2.8380 | 2.6992 | - |
23 Feb 2024 | 2.8320 | 2.8320 | 2.8320 | 2.8320 | 2.6935 | - |
22 Feb 2024 | 2.8230 | 2.8230 | 2.8230 | 2.8230 | 2.6849 | - |
21 Feb 2024 | 2.8280 | 2.8280 | 2.8280 | 2.8280 | 2.6897 | - |
20 Feb 2024 | 2.8140 | 2.8140 | 2.8140 | 2.8140 | 2.6764 | - |
19 Feb 2024 | 2.8360 | 2.8360 | 2.8360 | 2.8360 | 2.6973 | - |
16 Feb 2024 | 2.8040 | 2.8040 | 2.8040 | 2.8040 | 2.6668 | - |
15 Feb 2024 | 2.8190 | 2.8190 | 2.8190 | 2.8190 | 2.6811 | - |
14 Feb 2024 | 2.6930 | 2.6930 | 2.6930 | 2.6930 | 2.5613 | - |
13 Feb 2024 | 2.7780 | 2.7780 | 2.7780 | 2.7780 | 2.6421 | - |
12 Feb 2024 | 2.7750 | 2.7750 | 2.7750 | 2.7750 | 2.6393 | - |
09 Feb 2024 | 2.8480 | 2.8480 | 2.8480 | 2.8480 | 2.7087 | - |
08 Feb 2024 | 2.8790 | 2.8790 | 2.8790 | 2.8790 | 2.7382 | - |
07 Feb 2024 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | 2.8247 | - |
06 Feb 2024 | 2.9380 | 2.9380 | 2.9380 | 2.9380 | 2.7943 | - |
05 Feb 2024 | 2.9750 | 2.9750 | 2.9750 | 2.9750 | 2.8295 | - |
02 Feb 2024 | 2.9880 | 2.9880 | 2.9880 | 2.9880 | 2.8418 | - |
01 Feb 2024 | 2.9860 | 2.9860 | 2.9860 | 2.9860 | 2.8399 | - |
31 Jan 2024 | 3.0050 | 3.0050 | 3.0050 | 3.0050 | 2.8580 | - |
30 Jan 2024 | 2.9630 | 2.9630 | 2.9630 | 2.9630 | 2.8181 | - |
29 Jan 2024 | 2.9940 | 2.9940 | 2.9940 | 2.9940 | 2.8476 | - |
26 Jan 2024 | 2.9560 | 2.9800 | 2.9560 | 2.9800 | 2.8342 | 410 |
25 Jan 2024 | 2.9590 | 2.9590 | 2.9570 | 2.9570 | 2.8124 | 2,000 |
24 Jan 2024 | 2.9530 | 2.9650 | 2.9530 | 2.9650 | 2.8200 | 334 |
23 Jan 2024 | 2.9370 | 2.9370 | 2.9370 | 2.9370 | 2.7933 | - |
22 Jan 2024 | 2.9150 | 2.9150 | 2.9150 | 2.9150 | 2.7724 | - |
19 Jan 2024 | 2.8740 | 2.8740 | 2.8740 | 2.8740 | 2.7334 | - |
18 Jan 2024 | 2.8250 | 2.8250 | 2.8250 | 2.8250 | 2.6868 | - |
17 Jan 2024 | 2.8530 | 2.8530 | 2.8530 | 2.8530 | 2.7134 | - |
16 Jan 2024 | 2.9130 | 2.9130 | 2.9130 | 2.9130 | 2.7705 | - |
15 Jan 2024 | 2.9080 | 2.9080 | 2.9080 | 2.9080 | 2.7658 | - |
12 Jan 2024 | 2.9080 | 2.9080 | 2.9080 | 2.9080 | 2.7658 | - |
11 Jan 2024 | 2.9250 | 2.9250 | 2.9250 | 2.9250 | 2.7819 | - |
10 Jan 2024 | 2.9110 | 2.9110 | 2.9110 | 2.9110 | 2.7686 | - |
09 Jan 2024 | 2.9270 | 2.9270 | 2.9270 | 2.9270 | 2.7838 | - |
08 Jan 2024 | 2.8270 | 2.8270 | 2.8270 | 2.8270 | 2.6887 | - |
05 Jan 2024 | 2.8680 | 2.8680 | 2.8680 | 2.8680 | 2.7277 | - |
04 Jan 2024 | 2.8840 | 2.8840 | 2.8840 | 2.8840 | 2.7429 | - |
03 Jan 2024 | 2.8710 | 2.8710 | 2.8710 | 2.8710 | 2.7306 | - |
02 Jan 2024 | 2.8690 | 2.8690 | 2.8690 | 2.8690 | 2.7287 | - |
29 Dec 2023 | 2.8910 | 2.8910 | 2.8910 | 2.8910 | 2.7496 | - |
28 Dec 2023 | 2.9090 | 2.9090 | 2.9090 | 2.9090 | 2.7667 | - |
27 Dec 2023 | 2.8780 | 2.8780 | 2.8780 | 2.8780 | 2.7372 | - |
22 Dec 2023 | 2.8620 | 2.8620 | 2.8620 | 2.8620 | 2.7220 | - |
21 Dec 2023 | 2.8640 | 2.8640 | 2.8640 | 2.8640 | 2.7239 | - |
20 Dec 2023 | 2.8560 | 2.8560 | 2.8560 | 2.8560 | 2.7163 | - |
19 Dec 2023 | 2.8440 | 2.8440 | 2.8440 | 2.8440 | 2.7049 | - |
18 Dec 2023 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 2.7201 | - |
15 Dec 2023 | 2.8640 | 2.8640 | 2.8640 | 2.8640 | 2.7239 | - |
14 Dec 2023 | 2.8220 | 2.8220 | 2.8220 | 2.8220 | 2.6840 | - |
13 Dec 2023 | 2.8260 | 2.8260 | 2.8260 | 2.8260 | 2.6878 | - |
12 Dec 2023 | 2.8080 | 2.8080 | 2.8080 | 2.8080 | 2.6707 | - |
11 Dec 2023 | 2.8090 | 2.8090 | 2.8090 | 2.8090 | 2.6716 | - |
08 Dec 2023 | 2.7410 | 2.7410 | 2.7410 | 2.7410 | 2.6069 | - |
07 Dec 2023 | 2.7610 | 2.7610 | 2.7610 | 2.7610 | 2.6259 | - |
06 Dec 2023 | 2.6560 | 2.6560 | 2.6560 | 2.6560 | 2.5261 | - |
05 Dec 2023 | 2.6490 | 2.6490 | 2.6490 | 2.6490 | 2.5194 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |