Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jul 2024 | 2.5475 | 2.5475 | 2.5475 | 2.5475 | 2.5475 | 3,700 |
04 Jul 2024 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | - |
03 Jul 2024 | 2.5255 | 2.5255 | 2.5255 | 2.5255 | 2.5255 | - |
02 Jul 2024 | 2.4910 | 2.4910 | 2.4910 | 2.4910 | 2.4910 | - |
01 Jul 2024 | 2.5175 | 2.5175 | 2.5175 | 2.5175 | 2.5175 | - |
28 Jun 2024 | 2.4820 | 2.4820 | 2.4820 | 2.4820 | 2.4820 | - |
27 Jun 2024 | 2.5085 | 2.5085 | 2.5085 | 2.5085 | 2.5085 | - |
27 Jun 2024 | 0.166 Dividend | |||||
26 Jun 2024 | 2.6270 | 2.6270 | 2.6270 | 2.6270 | 2.4610 | - |
25 Jun 2024 | 2.6945 | 2.6945 | 2.6945 | 2.6945 | 2.5242 | - |
24 Jun 2024 | 2.6155 | 2.6155 | 2.6155 | 2.6155 | 2.4502 | - |
21 Jun 2024 | 2.6630 | 2.6630 | 2.6630 | 2.6630 | 2.4947 | - |
20 Jun 2024 | 2.6210 | 2.6210 | 2.6210 | 2.6210 | 2.4554 | - |
19 Jun 2024 | 2.6365 | 2.6365 | 2.6365 | 2.6365 | 2.4699 | - |
18 Jun 2024 | 2.6135 | 2.6135 | 2.6135 | 2.6135 | 2.4484 | - |
17 Jun 2024 | 2.6415 | 2.6415 | 2.6415 | 2.6415 | 2.4746 | - |
14 Jun 2024 | 2.6230 | 2.6230 | 2.6230 | 2.6230 | 2.4573 | - |
13 Jun 2024 | 2.6315 | 2.6315 | 2.6315 | 2.6315 | 2.4652 | - |
12 Jun 2024 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | 2.4825 | - |
11 Jun 2024 | 2.6355 | 2.6355 | 2.6355 | 2.6355 | 2.4690 | - |
10 Jun 2024 | 2.7215 | 2.7215 | 2.7215 | 2.7215 | 2.5495 | - |
07 Jun 2024 | 2.7210 | 2.7210 | 2.7210 | 2.7210 | 2.5491 | - |
06 Jun 2024 | 2.7040 | 2.7040 | 2.7040 | 2.7040 | 2.5331 | - |
05 Jun 2024 | 2.6990 | 2.6990 | 2.6990 | 2.6990 | 2.5285 | - |
04 Jun 2024 | 2.6895 | 2.6895 | 2.6895 | 2.6895 | 2.5196 | - |
03 Jun 2024 | 2.6870 | 2.6870 | 2.6870 | 2.6870 | 2.5172 | - |
31 May 2024 | 2.6450 | 2.6450 | 2.6450 | 2.6450 | 2.4779 | - |
30 May 2024 | 2.6285 | 2.6285 | 2.6285 | 2.6285 | 2.4624 | - |
29 May 2024 | 2.6545 | 2.6545 | 2.6545 | 2.6545 | 2.4868 | - |
28 May 2024 | 2.6690 | 2.6690 | 2.6690 | 2.6690 | 2.5003 | - |
27 May 2024 | 2.6295 | 2.6295 | 2.6295 | 2.6295 | 2.4633 | - |
24 May 2024 | 2.5825 | 2.5825 | 2.5825 | 2.5825 | 2.4193 | - |
23 May 2024 | 2.6385 | 2.6385 | 2.6385 | 2.6385 | 2.4718 | - |
22 May 2024 | 2.6655 | 2.6655 | 2.6655 | 2.6655 | 2.4971 | - |
21 May 2024 | 2.6920 | 2.6920 | 2.6920 | 2.6920 | 2.5219 | - |
20 May 2024 | 2.7110 | 2.7110 | 2.7040 | 2.7040 | 2.5331 | - |
17 May 2024 | 2.7520 | 2.7520 | 2.7520 | 2.7520 | 2.5781 | - |
16 May 2024 | 2.8040 | 2.8040 | 2.8040 | 2.8040 | 2.6268 | - |
15 May 2024 | 2.7380 | 2.7380 | 2.7380 | 2.7380 | 2.5650 | - |
14 May 2024 | 2.6740 | 2.6740 | 2.6740 | 2.6740 | 2.5050 | - |
13 May 2024 | 2.6875 | 2.6875 | 2.6875 | 2.6875 | 2.5177 | - |
10 May 2024 | 2.7045 | 2.7045 | 2.7045 | 2.7045 | 2.5336 | - |
09 May 2024 | 2.6815 | 2.6815 | 2.6815 | 2.6815 | 2.5121 | - |
08 May 2024 | 2.7310 | 2.7310 | 2.7310 | 2.7310 | 2.5584 | - |
07 May 2024 | 2.6955 | 2.6955 | 2.6955 | 2.6955 | 2.5252 | - |
06 May 2024 | 2.6320 | 2.6320 | 2.6320 | 2.6320 | 2.4657 | - |
03 May 2024 | 2.5965 | 2.5965 | 2.5965 | 2.5965 | 2.4324 | - |
02 May 2024 | 2.5745 | 2.5745 | 2.5745 | 2.5745 | 2.4118 | - |
30 Apr 2024 | 2.6040 | 2.6040 | 2.5790 | 2.5790 | 2.4160 | 3,700 |
29 Apr 2024 | 2.5970 | 2.5970 | 2.5970 | 2.5970 | 2.4329 | - |
26 Apr 2024 | 2.5190 | 2.5190 | 2.5190 | 2.5190 | 2.3598 | - |
25 Apr 2024 | 2.5585 | 2.5585 | 2.5585 | 2.5585 | 2.3968 | - |
24 Apr 2024 | 2.5630 | 2.5630 | 2.5630 | 2.5630 | 2.4010 | - |
23 Apr 2024 | 2.5950 | 2.5950 | 2.5950 | 2.5950 | 2.4310 | - |
22 Apr 2024 | 2.5685 | 2.5685 | 2.5685 | 2.5685 | 2.4062 | - |
19 Apr 2024 | 2.5380 | 2.5380 | 2.5380 | 2.5380 | 2.3776 | - |
18 Apr 2024 | 2.6005 | 2.6005 | 2.6005 | 2.6005 | 2.4362 | - |
17 Apr 2024 | 2.5725 | 2.5725 | 2.5725 | 2.5725 | 2.4099 | - |
16 Apr 2024 | 2.6010 | 2.6010 | 2.6010 | 2.6010 | 2.4366 | - |
15 Apr 2024 | 2.6545 | 2.6545 | 2.6545 | 2.6545 | 2.4868 | - |
12 Apr 2024 | 2.6735 | 2.6735 | 2.6735 | 2.6735 | 2.5046 | - |
11 Apr 2024 | 2.6950 | 2.6950 | 2.6950 | 2.6950 | 2.5247 | - |
10 Apr 2024 | 2.7795 | 2.7795 | 2.7795 | 2.7795 | 2.6039 | - |
09 Apr 2024 | 2.7495 | 2.7495 | 2.7495 | 2.7495 | 2.5758 | - |
08 Apr 2024 | 2.7680 | 2.7680 | 2.7680 | 2.7680 | 2.5931 | - |
05 Apr 2024 | 2.7560 | 2.7560 | 2.7560 | 2.7560 | 2.5818 | - |
04 Apr 2024 | 2.7635 | 2.7635 | 2.7635 | 2.7635 | 2.5889 | - |
03 Apr 2024 | 2.7450 | 2.7450 | 2.7450 | 2.7450 | 2.5715 | - |
02 Apr 2024 | 2.8240 | 2.8240 | 2.8240 | 2.8240 | 2.6456 | - |
28 Mar 2024 | 2.8250 | 2.8250 | 2.8250 | 2.8250 | 2.6465 | - |
27 Mar 2024 | 2.7655 | 2.7655 | 2.7655 | 2.7655 | 2.5907 | - |
26 Mar 2024 | 2.7415 | 2.7415 | 2.7415 | 2.7415 | 2.5683 | - |
25 Mar 2024 | 2.7635 | 2.7635 | 2.7635 | 2.7635 | 2.5889 | - |
22 Mar 2024 | 2.7735 | 2.7735 | 2.7735 | 2.7735 | 2.5982 | - |
21 Mar 2024 | 2.7995 | 2.7995 | 2.7995 | 2.7995 | 2.6226 | - |
20 Mar 2024 | 2.7675 | 2.7675 | 2.7675 | 2.7675 | 2.5926 | - |
19 Mar 2024 | 2.7855 | 2.7855 | 2.7855 | 2.7855 | 2.6095 | - |
18 Mar 2024 | 2.8410 | 2.8410 | 2.8410 | 2.8410 | 2.6615 | - |
15 Mar 2024 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.6231 | - |
14 Mar 2024 | 2.7630 | 2.7630 | 2.7630 | 2.7630 | 2.5884 | - |
13 Mar 2024 | 2.7695 | 2.7695 | 2.7695 | 2.7695 | 2.5945 | - |
12 Mar 2024 | 2.7175 | 2.7175 | 2.7175 | 2.7175 | 2.5458 | - |
11 Mar 2024 | 2.7190 | 2.7190 | 2.7190 | 2.7190 | 2.5472 | - |
08 Mar 2024 | 2.7320 | 2.7320 | 2.7320 | 2.7320 | 2.5594 | - |
07 Mar 2024 | 2.6745 | 2.6745 | 2.6745 | 2.6745 | 2.5055 | - |
06 Mar 2024 | 2.6340 | 2.6340 | 2.6340 | 2.6340 | 2.4676 | - |
05 Mar 2024 | 2.6440 | 2.6440 | 2.6440 | 2.6440 | 2.4769 | - |
04 Mar 2024 | 2.6565 | 2.6565 | 2.6565 | 2.6565 | 2.4886 | - |
01 Mar 2024 | 2.6230 | 2.6230 | 2.6230 | 2.6230 | 2.4573 | - |
29 Feb 2024 | 2.5960 | 2.5960 | 2.5960 | 2.5960 | 2.4320 | - |
28 Feb 2024 | 2.5670 | 2.5670 | 2.5670 | 2.5670 | 2.4048 | - |
27 Feb 2024 | 2.6005 | 2.6005 | 2.6005 | 2.6005 | 2.4362 | - |
26 Feb 2024 | 2.6215 | 2.6215 | 2.6215 | 2.6215 | 2.4558 | - |
23 Feb 2024 | 2.6045 | 2.6045 | 2.6045 | 2.6045 | 2.4399 | - |
22 Feb 2024 | 2.7120 | 2.7120 | 2.7120 | 2.7120 | 2.5406 | - |
21 Feb 2024 | 2.7480 | 2.7480 | 2.7480 | 2.7480 | 2.5744 | - |
20 Feb 2024 | 2.7325 | 2.7325 | 2.7325 | 2.7325 | 2.5598 | - |
19 Feb 2024 | 2.7490 | 2.7490 | 2.7490 | 2.7490 | 2.5753 | - |
16 Feb 2024 | 2.7880 | 2.7880 | 2.7880 | 2.7880 | 2.6118 | - |
15 Feb 2024 | 2.7455 | 2.7455 | 2.7455 | 2.7455 | 2.5720 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |