Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 2.3680 | 2.3680 | 2.3680 | 2.3680 | 2.3680 | - |
02 May 2024 | 2.3680 | 2.3680 | 2.3680 | 2.3680 | 2.3680 | - |
01 May 2024 | 2.3680 | 2.3680 | 2.3680 | 2.3680 | 2.3680 | - |
30 Apr 2024 | 2.3680 | 2.3680 | 2.3680 | 2.3680 | 2.3680 | - |
29 Apr 2024 | 2.3680 | 2.3680 | 2.3680 | 2.3680 | 2.3680 | - |
26 Apr 2024 | 2.3680 | 2.3680 | 2.3680 | 2.3680 | 2.3680 | - |
25 Apr 2024 | 2.3680 | 2.3680 | 2.3680 | 2.3680 | 2.3680 | - |
24 Apr 2024 | 2.3680 | 2.3680 | 2.3680 | 2.3680 | 2.3680 | - |
23 Apr 2024 | 2.3680 | 2.3680 | 2.3680 | 2.3680 | 2.3680 | - |
22 Apr 2024 | 2.3680 | 2.3680 | 2.3680 | 2.3680 | 2.3680 | - |
19 Apr 2024 | 2.3680 | 2.3680 | 2.3680 | 2.3680 | 2.3680 | - |
18 Apr 2024 | 2.3680 | 2.3680 | 2.3680 | 2.3680 | 2.3680 | - |
17 Apr 2024 | 2.3680 | 2.3680 | 2.3680 | 2.3680 | 2.3680 | - |
16 Apr 2024 | 2.3680 | 2.3680 | 2.3680 | 2.3680 | 2.3680 | - |
15 Apr 2024 | 2.3680 | 2.3680 | 2.3680 | 2.3680 | 2.3680 | - |
12 Apr 2024 | 2.3680 | 2.3680 | 2.3680 | 2.3680 | 2.3680 | - |
11 Apr 2024 | 2.3680 | 2.3680 | 2.3680 | 2.3680 | 2.3680 | - |
10 Apr 2024 | 2.3680 | 2.3680 | 2.3680 | 2.3680 | 2.3680 | - |
09 Apr 2024 | 2.3680 | 2.3680 | 2.3680 | 2.3680 | 2.3680 | 1,575 |
08 Apr 2024 | 2.2780 | 2.2780 | 2.2780 | 2.2780 | 2.2780 | - |
05 Apr 2024 | 2.2780 | 2.2780 | 2.2780 | 2.2780 | 2.2780 | - |
04 Apr 2024 | 2.2780 | 2.2780 | 2.2780 | 2.2780 | 2.2780 | - |
03 Apr 2024 | 2.2780 | 2.2780 | 2.2780 | 2.2780 | 2.2780 | - |
02 Apr 2024 | 2.2780 | 2.2780 | 2.2780 | 2.2780 | 2.2780 | - |
01 Apr 2024 | 2.2780 | 2.2780 | 2.2780 | 2.2780 | 2.2780 | 953 |
28 Mar 2024 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 47,233 |
28 Mar 2024 | 3 Dividend | |||||
27 Mar 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | -0.8000 | 10,000 |
26 Mar 2024 | 2.1640 | 2.1640 | 2.1640 | 2.1640 | -0.7869 | - |
25 Mar 2024 | 2.1640 | 2.1640 | 2.1640 | 2.1640 | -0.7869 | - |
22 Mar 2024 | 2.1640 | 2.1640 | 2.1640 | 2.1640 | -0.7869 | - |
21 Mar 2024 | 2.1640 | 2.1640 | 2.1640 | 2.1640 | -0.7869 | - |
20 Mar 2024 | 2.1640 | 2.1640 | 2.1640 | 2.1640 | -0.7869 | - |
19 Mar 2024 | 2.1640 | 2.1640 | 2.1640 | 2.1640 | -0.7869 | - |
18 Mar 2024 | 2.1640 | 2.1640 | 2.1640 | 2.1640 | -0.7869 | - |
15 Mar 2024 | 2.1640 | 2.1640 | 2.1640 | 2.1640 | -0.7869 | - |
14 Mar 2024 | 2.1640 | 2.1640 | 2.1640 | 2.1640 | -0.7869 | - |
13 Mar 2024 | 2.1640 | 2.1640 | 2.1640 | 2.1640 | -0.7869 | - |
12 Mar 2024 | 2.1640 | 2.1640 | 2.1640 | 2.1640 | -0.7869 | 3,590 |
11 Mar 2024 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | -0.7382 | - |
08 Mar 2024 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | -0.7382 | - |
07 Mar 2024 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | -0.7382 | - |
06 Mar 2024 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | -0.7382 | - |
05 Mar 2024 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | -0.7382 | - |
04 Mar 2024 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | -0.7382 | 2,000 |
01 Mar 2024 | 2.0180 | 2.0180 | 2.0180 | 2.0180 | -0.7338 | - |
29 Feb 2024 | 2.0180 | 2.0180 | 2.0180 | 2.0180 | -0.7338 | - |
28 Feb 2024 | 2.0180 | 2.0180 | 2.0180 | 2.0180 | -0.7338 | - |
27 Feb 2024 | 2.0180 | 2.0180 | 2.0180 | 2.0180 | -0.7338 | - |
26 Feb 2024 | 2.0180 | 2.0180 | 2.0180 | 2.0180 | -0.7338 | 4,736 |
23 Feb 2024 | 2.0180 | 2.0180 | 2.0180 | 2.0180 | -0.7338 | - |
22 Feb 2024 | 2.0180 | 2.0180 | 2.0180 | 2.0180 | -0.7338 | - |
21 Feb 2024 | 2.0180 | 2.0180 | 2.0180 | 2.0180 | -0.7338 | 689 |
20 Feb 2024 | 2.1320 | 2.1320 | 2.1320 | 2.1320 | -0.7753 | - |
16 Feb 2024 | 2.1320 | 2.1320 | 2.1320 | 2.1320 | -0.7753 | 1,487 |
15 Feb 2024 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | -0.7782 | - |
14 Feb 2024 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | -0.7782 | - |
13 Feb 2024 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | -0.7782 | - |
12 Feb 2024 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | -0.7782 | - |
09 Feb 2024 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | -0.7782 | - |
08 Feb 2024 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | -0.7782 | - |
07 Feb 2024 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | -0.7782 | - |
06 Feb 2024 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | -0.7782 | - |
05 Feb 2024 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | -0.7782 | - |
02 Feb 2024 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | -0.7782 | 100 |
01 Feb 2024 | 2.3720 | 2.3720 | 2.3720 | 2.3720 | -0.8625 | - |
31 Jan 2024 | 2.3720 | 2.3720 | 2.3720 | 2.3720 | -0.8625 | - |
30 Jan 2024 | 2.3720 | 2.3720 | 2.3720 | 2.3720 | -0.8625 | - |
29 Jan 2024 | 2.3720 | 2.3720 | 2.3720 | 2.3720 | -0.8625 | - |
26 Jan 2024 | 2.3720 | 2.3720 | 2.3720 | 2.3720 | -0.8625 | - |
25 Jan 2024 | 2.3720 | 2.3720 | 2.3720 | 2.3720 | -0.8625 | - |
24 Jan 2024 | 2.3720 | 2.3720 | 2.3720 | 2.3720 | -0.8625 | 664 |
23 Jan 2024 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | -0.8909 | - |
22 Jan 2024 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | -0.8909 | - |
19 Jan 2024 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | -0.8909 | - |
18 Jan 2024 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | -0.8909 | - |
17 Jan 2024 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | -0.8909 | - |
16 Jan 2024 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | -0.8909 | 10,772 |
12 Jan 2024 | 2.3740 | 2.3740 | 2.3740 | 2.3740 | -0.8633 | 1,492 |
11 Jan 2024 | 2.5280 | 2.5280 | 2.5280 | 2.5280 | -0.9193 | - |
10 Jan 2024 | 2.5280 | 2.5280 | 2.5280 | 2.5280 | -0.9193 | - |
09 Jan 2024 | 2.5280 | 2.5280 | 2.5280 | 2.5280 | -0.9193 | - |
08 Jan 2024 | 2.5280 | 2.5280 | 2.5280 | 2.5280 | -0.9193 | - |
05 Jan 2024 | 2.5280 | 2.5280 | 2.5280 | 2.5280 | -0.9193 | - |
04 Jan 2024 | 2.5280 | 2.5280 | 2.5280 | 2.5280 | -0.9193 | - |
03 Jan 2024 | 2.5280 | 2.5280 | 2.5280 | 2.5280 | -0.9193 | - |
02 Jan 2024 | 2.5280 | 2.5280 | 2.5280 | 2.5280 | -0.9193 | - |
29 Dec 2023 | 2.5280 | 2.5280 | 2.5280 | 2.5280 | -0.9193 | - |
28 Dec 2023 | 2.4000 | 2.5280 | 2.4000 | 2.5280 | -0.9193 | 5,569 |
27 Dec 2023 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | -0.8073 | - |
26 Dec 2023 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | -0.8073 | 3,000 |
22 Dec 2023 | 2.2240 | 2.2240 | 2.2240 | 2.2240 | -0.8087 | - |
21 Dec 2023 | 2.2240 | 2.2240 | 2.2240 | 2.2240 | -0.8087 | - |
20 Dec 2023 | 2.2240 | 2.2240 | 2.2240 | 2.2240 | -0.8087 | - |
19 Dec 2023 | 2.2240 | 2.2240 | 2.2240 | 2.2240 | -0.8087 | - |
18 Dec 2023 | 2.2240 | 2.2240 | 2.2240 | 2.2240 | -0.8087 | 800 |
15 Dec 2023 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | -0.8255 | - |
14 Dec 2023 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | -0.8255 | 10,778 |
13 Dec 2023 | 2.4380 | 2.4380 | 2.4380 | 2.4380 | -0.8865 | - |
12 Dec 2023 | 2.4380 | 2.4380 | 2.4380 | 2.4380 | -0.8865 | 12,814 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |