Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 3.0340 | 3.0370 | 3.0340 | 3.0370 | 3.0370 | 6,607 |
24 Apr 2024 | 3.0340 | 3.0370 | 3.0340 | 3.0370 | 3.0370 | 6,607 |
23 Apr 2024 | 3.0360 | 3.0360 | 3.0330 | 3.0360 | 3.0360 | 73,766 |
22 Apr 2024 | 3.0360 | 3.0360 | 3.0350 | 3.0350 | 3.0350 | 60,923 |
19 Apr 2024 | 3.0350 | 3.0350 | 3.0320 | 3.0350 | 3.0350 | 1,321 |
18 Apr 2024 | 3.0350 | 3.0350 | 3.0320 | 3.0330 | 3.0330 | 4,533 |
17 Apr 2024 | 3.0340 | 3.0340 | 3.0310 | 3.0310 | 3.0310 | 64,086 |
16 Apr 2024 | 3.0340 | 3.0340 | 3.0310 | 3.0310 | 3.0310 | 14,768 |
15 Apr 2024 | 3.0330 | 3.0340 | 3.0300 | 3.0340 | 3.0340 | 162,179 |
12 Apr 2024 | 3.0320 | 3.0320 | 3.0320 | 3.0320 | 3.0320 | - |
11 Apr 2024 | 3.0320 | 3.0320 | 3.0320 | 3.0320 | 3.0320 | 2,945 |
10 Apr 2024 | 3.0320 | 3.0320 | 3.0300 | 3.0320 | 3.0320 | 2,603 |
09 Apr 2024 | 3.0310 | 3.0310 | 3.0310 | 3.0310 | 3.0310 | - |
08 Apr 2024 | 3.0280 | 3.0310 | 3.0280 | 3.0310 | 3.0310 | 734 |
05 Apr 2024 | 3.0270 | 3.0300 | 3.0270 | 3.0300 | 3.0300 | 7,997 |
04 Apr 2024 | 3.0270 | 3.0300 | 3.0270 | 3.0270 | 3.0270 | 4,974 |
03 Apr 2024 | 3.0290 | 3.0300 | 3.0270 | 3.0300 | 3.0300 | 4,164 |
02 Apr 2024 | 3.0280 | 3.0280 | 3.0270 | 3.0280 | 3.0280 | 4,304 |
28 Mar 2024 | 3.0280 | 3.0280 | 3.0260 | 3.0260 | 3.0260 | 971 |
27 Mar 2024 | 3.0270 | 3.0270 | 3.0260 | 3.0260 | 3.0260 | 1,572 |
26 Mar 2024 | 3.0250 | 3.0250 | 3.0250 | 3.0250 | 3.0250 | 2,677 |
25 Mar 2024 | 3.0250 | 3.0250 | 3.0230 | 3.0250 | 3.0250 | 911 |
22 Mar 2024 | 3.0250 | 3.0250 | 3.0220 | 3.0220 | 3.0220 | 1,561 |
21 Mar 2024 | 3.0250 | 3.0260 | 3.0220 | 3.0250 | 3.0250 | 5,023 |
20 Mar 2024 | 3.0250 | 3.0250 | 3.0240 | 3.0250 | 3.0250 | 7,871 |
19 Mar 2024 | 3.0240 | 3.0240 | 3.0230 | 3.0230 | 3.0230 | 25,766 |
18 Mar 2024 | 3.0230 | 3.0230 | 3.0200 | 3.0200 | 3.0200 | 28,334 |
15 Mar 2024 | 3.0230 | 3.0230 | 3.0200 | 3.0230 | 3.0230 | 2,048 |
14 Mar 2024 | 3.0200 | 3.0230 | 3.0200 | 3.0230 | 3.0230 | 938 |
13 Mar 2024 | 3.0220 | 3.0220 | 3.0220 | 3.0220 | 3.0220 | 1,074 |
12 Mar 2024 | 3.0220 | 3.0220 | 3.0220 | 3.0220 | 3.0220 | 473 |
11 Mar 2024 | 3.0210 | 3.0210 | 3.0210 | 3.0210 | 3.0210 | 1,744 |
08 Mar 2024 | 3.0210 | 3.0210 | 3.0210 | 3.0210 | 3.0210 | 1,505 |
07 Mar 2024 | 3.0210 | 3.0210 | 3.0170 | 3.0170 | 3.0170 | 17,196 |
06 Mar 2024 | 3.0200 | 3.0200 | 3.0170 | 3.0200 | 3.0200 | 1,096 |
05 Mar 2024 | 3.0190 | 3.0190 | 3.0190 | 3.0190 | 3.0190 | 1,076 |
04 Mar 2024 | 3.0180 | 3.0180 | 3.0150 | 3.0180 | 3.0180 | 5,771 |
01 Mar 2024 | 3.0180 | 3.0180 | 3.0150 | 3.0170 | 3.0170 | 6,848 |
29 Feb 2024 | 3.0180 | 3.0180 | 3.0150 | 3.0180 | 3.0180 | 2,111 |
28 Feb 2024 | 3.0170 | 3.0170 | 3.0150 | 3.0150 | 3.0150 | 1,823 |
28 Feb 2024 | 0.02134 Dividend | |||||
27 Feb 2024 | 3.0350 | 3.0350 | 3.0350 | 3.0350 | 3.0137 | 946 |
26 Feb 2024 | 3.0340 | 3.0370 | 3.0340 | 3.0340 | 3.0127 | 1,514 |
23 Feb 2024 | 3.0370 | 3.0370 | 3.0340 | 3.0370 | 3.0156 | 5,592 |
22 Feb 2024 | 3.0370 | 3.0370 | 3.0340 | 3.0340 | 3.0127 | 13,929 |
21 Feb 2024 | 3.0360 | 3.0360 | 3.0330 | 3.0360 | 3.0147 | 34,524 |
20 Feb 2024 | 3.0370 | 3.0370 | 3.0330 | 3.0330 | 3.0117 | 968 |
19 Feb 2024 | 3.0350 | 3.0350 | 3.0320 | 3.0320 | 3.0107 | 4,214 |
16 Feb 2024 | 3.0310 | 3.0340 | 3.0310 | 3.0340 | 3.0127 | 422 |
15 Feb 2024 | 3.0340 | 3.0340 | 3.0310 | 3.0320 | 3.0107 | 1,041 |
14 Feb 2024 | 3.0340 | 3.0340 | 3.0310 | 3.0340 | 3.0127 | 2,289 |
13 Feb 2024 | 3.0330 | 3.0330 | 3.0290 | 3.0300 | 3.0087 | 1,743 |
12 Feb 2024 | 3.0290 | 3.0320 | 3.0290 | 3.0290 | 3.0077 | 7,049 |
09 Feb 2024 | 3.0320 | 3.0320 | 3.0290 | 3.0300 | 3.0087 | 29,383 |
08 Feb 2024 | 3.0290 | 3.0320 | 3.0290 | 3.0290 | 3.0077 | 17,378 |
07 Feb 2024 | 3.0310 | 3.0310 | 3.0280 | 3.0290 | 3.0077 | 4,524 |
05 Feb 2024 | 3.0300 | 3.0300 | 3.0270 | 3.0290 | 3.0077 | 133,645 |
02 Feb 2024 | 3.0300 | 3.0300 | 3.0270 | 3.0270 | 3.0057 | 542 |
01 Feb 2024 | 3.0260 | 3.0290 | 3.0260 | 3.0260 | 3.0047 | 2,597 |
31 Jan 2024 | 3.0290 | 3.0290 | 3.0260 | 3.0260 | 3.0047 | 112,000 |
30 Jan 2024 | 3.0260 | 3.0260 | 3.0260 | 3.0260 | 3.0047 | 403 |
29 Jan 2024 | 3.0250 | 3.0280 | 3.0250 | 3.0250 | 3.0037 | 2,086 |
26 Jan 2024 | 3.0240 | 3.0270 | 3.0240 | 3.0250 | 3.0037 | 1,154 |
25 Jan 2024 | 3.0240 | 3.0270 | 3.0240 | 3.0270 | 3.0057 | 8,401 |
24 Jan 2024 | 3.0270 | 3.0270 | 3.0240 | 3.0240 | 3.0027 | 897 |
23 Jan 2024 | 3.0260 | 3.0260 | 3.0230 | 3.0260 | 3.0047 | 10,651 |
22 Jan 2024 | 3.0240 | 3.0250 | 3.0220 | 3.0250 | 3.0037 | 2,535 |
19 Jan 2024 | 3.0210 | 3.0240 | 3.0210 | 3.0220 | 3.0008 | 6,373 |
18 Jan 2024 | 3.0240 | 3.0240 | 3.0240 | 3.0240 | 3.0027 | 827 |
17 Jan 2024 | 3.0240 | 3.0240 | 3.0220 | 3.0240 | 3.0027 | 1,714 |
16 Jan 2024 | 3.0250 | 3.0250 | 3.0210 | 3.0210 | 2.9998 | 1,089 |
15 Jan 2024 | 3.0200 | 3.0230 | 3.0200 | 3.0230 | 3.0017 | 1,332 |
12 Jan 2024 | 3.0200 | 3.0230 | 3.0200 | 3.0210 | 2.9998 | 1,079 |
11 Jan 2024 | 3.0230 | 3.0230 | 3.0200 | 3.0200 | 2.9988 | 906 |
10 Jan 2024 | 3.0230 | 3.0230 | 3.0200 | 3.0200 | 2.9988 | 3,000 |
09 Jan 2024 | 3.0200 | 3.0220 | 3.0180 | 3.0180 | 2.9968 | 16,471 |
08 Jan 2024 | 3.0210 | 3.0210 | 3.0200 | 3.0210 | 2.9998 | 14,591 |
05 Jan 2024 | 3.0170 | 3.0210 | 3.0170 | 3.0190 | 2.9978 | 2,740 |
04 Jan 2024 | 3.0170 | 3.0210 | 3.0170 | 3.0190 | 2.9978 | 10,091 |
03 Jan 2024 | 3.0140 | 3.0180 | 3.0140 | 3.0180 | 2.9968 | 40,873 |
29 Dec 2023 | 3.0180 | 3.0180 | 3.0140 | 3.0180 | 2.9968 | 5,829 |
28 Dec 2023 | 3.0180 | 3.0180 | 3.0140 | 3.0140 | 2.9928 | 17,332 |
27 Dec 2023 | 3.0160 | 3.0160 | 3.0120 | 3.0140 | 2.9928 | 26,737 |
22 Dec 2023 | 3.0160 | 3.0160 | 3.0140 | 3.0160 | 2.9948 | 50,407 |
21 Dec 2023 | 3.0120 | 3.0160 | 3.0120 | 3.0160 | 2.9948 | 2,069 |
20 Dec 2023 | 3.0140 | 3.0140 | 3.0110 | 3.0140 | 2.9928 | 2,832 |
19 Dec 2023 | 3.0150 | 3.0150 | 3.0110 | 3.0130 | 2.9918 | 8,785 |
18 Dec 2023 | 3.0100 | 3.0140 | 3.0100 | 3.0100 | 2.9888 | 12,157 |
15 Dec 2023 | 3.0100 | 3.0140 | 3.0100 | 3.0120 | 2.9908 | 18,928 |
14 Dec 2023 | 3.0130 | 3.0130 | 3.0100 | 3.0130 | 2.9918 | 136,651 |
13 Dec 2023 | 3.0130 | 3.0130 | 3.0090 | 3.0110 | 2.9898 | 2,624 |
12 Dec 2023 | 3.0090 | 3.0110 | 3.0090 | 3.0090 | 2.9878 | 20,056 |
11 Dec 2023 | 3.0110 | 3.0110 | 3.0070 | 3.0090 | 2.9878 | 12,867 |
08 Dec 2023 | 3.0110 | 3.0110 | 3.0110 | 3.0110 | 2.9898 | 1,786 |
07 Dec 2023 | 3.0110 | 3.0110 | 3.0070 | 3.0110 | 2.9898 | 33,229 |
06 Dec 2023 | 3.0070 | 3.0100 | 3.0070 | 3.0100 | 2.9888 | 13,687 |
05 Dec 2023 | 3.0090 | 3.0090 | 3.0070 | 3.0070 | 2.9859 | 11,786 |
04 Dec 2023 | 3.0060 | 3.0060 | 3.0050 | 3.0050 | 2.9839 | 810,170 |
01 Dec 2023 | 3.0080 | 3.0080 | 3.0050 | 3.0080 | 2.9868 | 9,051 |
30 Nov 2023 | 3.0080 | 3.0080 | 3.0070 | 3.0080 | 2.9868 | 10,338 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |