Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Mar 2024 | - | - | - | - | - | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | - |
14 Mar 2024 | 3.1050 | 3.1050 | 3.1050 | 3.1050 | 3.1050 | - |
13 Mar 2024 | 3.1090 | 3.1090 | 3.1090 | 3.1090 | 3.1090 | - |
12 Mar 2024 | 3.1140 | 3.1140 | 3.1140 | 3.1140 | 3.1140 | - |
11 Mar 2024 | 3.0680 | 3.0680 | 3.0680 | 3.0680 | 3.0680 | - |
08 Mar 2024 | 3.0520 | 3.0520 | 3.0520 | 3.0520 | 3.0520 | - |
07 Mar 2024 | 3.0310 | 3.0310 | 3.0310 | 3.0310 | 3.0310 | - |
06 Mar 2024 | 3.0350 | 3.0350 | 3.0350 | 3.0350 | 3.0350 | - |
05 Mar 2024 | 3.0150 | 3.0150 | 3.0150 | 3.0150 | 3.0150 | - |
04 Mar 2024 | 3.0570 | 3.0570 | 3.0570 | 3.0570 | 3.0570 | - |
01 Mar 2024 | 3.0210 | 3.0210 | 3.0210 | 3.0210 | 3.0210 | - |
29 Feb 2024 | 3.0190 | 3.0190 | 3.0190 | 3.0190 | 3.0190 | - |
28 Feb 2024 | 3.0280 | 3.0280 | 3.0280 | 3.0280 | 3.0280 | - |
27 Feb 2024 | 3.0440 | 3.0440 | 3.0440 | 3.0440 | 3.0440 | - |
26 Feb 2024 | 3.0410 | 3.0410 | 3.0410 | 3.0410 | 3.0410 | - |
23 Feb 2024 | 3.0550 | 3.0550 | 3.0550 | 3.0550 | 3.0550 | - |
22 Feb 2024 | 3.0410 | 3.0410 | 3.0410 | 3.0410 | 3.0410 | - |
21 Feb 2024 | 3.0230 | 3.0230 | 3.0230 | 3.0230 | 3.0230 | - |
20 Feb 2024 | 3.0010 | 3.0010 | 3.0010 | 3.0010 | 3.0010 | - |
19 Feb 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
16 Feb 2024 | 3.0110 | 3.0110 | 3.0110 | 3.0110 | 3.0110 | - |
15 Feb 2024 | 2.9740 | 2.9740 | 2.9740 | 2.9740 | 2.9740 | - |
14 Feb 2024 | 2.9380 | 2.9380 | 2.9380 | 2.9380 | 2.9380 | - |
13 Feb 2024 | - | - | - | - | - | - |
09 Feb 2024 | 2.9310 | 2.9310 | 2.9310 | 2.9310 | 2.9310 | - |
08 Feb 2024 | 2.9420 | 2.9420 | 2.9420 | 2.9420 | 2.9420 | - |
07 Feb 2024 | 2.9510 | 2.9510 | 2.9510 | 2.9510 | 2.9510 | - |
06 Feb 2024 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | - |
05 Feb 2024 | 2.8890 | 2.8890 | 2.8890 | 2.8890 | 2.8890 | - |
02 Feb 2024 | 2.8830 | 2.8830 | 2.8830 | 2.8830 | 2.8830 | - |
01 Feb 2024 | 2.8520 | 2.8520 | 2.8520 | 2.8520 | 2.8520 | - |
31 Jan 2024 | 2.8340 | 2.8340 | 2.8340 | 2.8340 | 2.8340 | - |
30 Jan 2024 | 2.8640 | 2.8640 | 2.8640 | 2.8640 | 2.8640 | - |
29 Jan 2024 | 2.9010 | 2.9010 | 2.9010 | 2.9010 | 2.9010 | - |
26 Jan 2024 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | - |
25 Jan 2024 | 2.8910 | 2.8910 | 2.8910 | 2.8910 | 2.8910 | - |
24 Jan 2024 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | - |
23 Jan 2024 | 2.8330 | 2.8330 | 2.8330 | 2.8330 | 2.8330 | - |
22 Jan 2024 | 2.8050 | 2.8050 | 2.8050 | 2.8050 | 2.8050 | - |
19 Jan 2024 | 2.8390 | 2.8390 | 2.8390 | 2.8390 | 2.8390 | - |
18 Jan 2024 | 2.8150 | 2.8150 | 2.8150 | 2.8150 | 2.8150 | - |
17 Jan 2024 | 2.8070 | 2.8070 | 2.8070 | 2.8070 | 2.8070 | - |
16 Jan 2024 | 2.8710 | 2.8710 | 2.8710 | 2.8710 | 2.8710 | - |
15 Jan 2024 | 2.8990 | 2.8990 | 2.8990 | 2.8990 | 2.8990 | - |
12 Jan 2024 | 2.8920 | 2.8920 | 2.8920 | 2.8920 | 2.8920 | - |
11 Jan 2024 | 2.8970 | 2.8970 | 2.8970 | 2.8970 | 2.8970 | - |
10 Jan 2024 | 2.8840 | 2.8840 | 2.8840 | 2.8840 | 2.8840 | - |
09 Jan 2024 | 2.8950 | 2.8950 | 2.8950 | 2.8950 | 2.8950 | - |
08 Jan 2024 | 2.8960 | 2.8960 | 2.8960 | 2.8960 | 2.8960 | - |
05 Jan 2024 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | - |
04 Jan 2024 | 2.9380 | 2.9380 | 2.9380 | 2.9380 | 2.9380 | - |
03 Jan 2024 | 2.9440 | 2.9440 | 2.9440 | 2.9440 | 2.9440 | - |
02 Jan 2024 | 2.9730 | 2.9730 | 2.9730 | 2.9730 | 2.9730 | - |
02 Jan 2024 | 0.067166 Dividend | |||||
29 Dec 2023 | 3.0530 | 3.0530 | 3.0530 | 3.0530 | 2.9858 | - |
28 Dec 2023 | 3.0460 | 3.0460 | 3.0460 | 3.0460 | 2.9790 | - |
27 Dec 2023 | 3.0080 | 3.0080 | 3.0080 | 3.0080 | 2.9418 | - |
26 Dec 2023 | 2.9860 | 2.9860 | 2.9860 | 2.9860 | 2.9203 | - |
22 Dec 2023 | 2.9710 | 2.9710 | 2.9710 | 2.9710 | 2.9056 | - |
21 Dec 2023 | 2.9920 | 2.9920 | 2.9920 | 2.9920 | 2.9262 | - |
20 Dec 2023 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 2.9340 | - |
19 Dec 2023 | 2.9930 | 2.9930 | 2.9930 | 2.9930 | 2.9272 | - |
18 Dec 2023 | 3.0070 | 3.0070 | 3.0070 | 3.0070 | 2.9408 | - |
15 Dec 2023 | 3.0230 | 3.0230 | 3.0230 | 3.0230 | 2.9565 | - |
14 Dec 2023 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | 2.9047 | - |
13 Dec 2023 | 2.9470 | 2.9470 | 2.9470 | 2.9470 | 2.8822 | - |
12 Dec 2023 | 2.9640 | 2.9640 | 2.9640 | 2.9640 | 2.8988 | - |
11 Dec 2023 | 2.9610 | 2.9610 | 2.9610 | 2.9610 | 2.8959 | - |
08 Dec 2023 | 2.9530 | 2.9530 | 2.9530 | 2.9530 | 2.8880 | - |
07 Dec 2023 | 2.9350 | 2.9350 | 2.9350 | 2.9350 | 2.8704 | - |
06 Dec 2023 | 2.9520 | 2.9520 | 2.9520 | 2.9520 | 2.8871 | - |
05 Dec 2023 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.8851 | - |
04 Dec 2023 | 2.9910 | 2.9910 | 2.9910 | 2.9910 | 2.9252 | - |
01 Dec 2023 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 2.9340 | - |
30 Nov 2023 | 3.0140 | 3.0140 | 3.0140 | 3.0140 | 2.9477 | - |
29 Nov 2023 | 3.0070 | 3.0070 | 3.0070 | 3.0070 | 2.9408 | - |
28 Nov 2023 | 3.0320 | 3.0320 | 3.0320 | 3.0320 | 2.9653 | - |
27 Nov 2023 | 3.0350 | 3.0350 | 3.0350 | 3.0350 | 2.9682 | - |
24 Nov 2023 | 3.0480 | 3.0480 | 3.0480 | 3.0480 | 2.9809 | - |
23 Nov 2023 | 3.0730 | 3.0730 | 3.0730 | 3.0730 | 3.0054 | - |
22 Nov 2023 | 3.0670 | 3.0670 | 3.0670 | 3.0670 | 2.9995 | - |
21 Nov 2023 | 3.0690 | 3.0690 | 3.0690 | 3.0690 | 3.0015 | - |
20 Nov 2023 | 3.0670 | 3.0670 | 3.0670 | 3.0670 | 2.9995 | - |
17 Nov 2023 | 3.0450 | 3.0450 | 3.0450 | 3.0450 | 2.9780 | - |
16 Nov 2023 | 3.0630 | 3.0630 | 3.0630 | 3.0630 | 2.9956 | - |
15 Nov 2023 | 3.0830 | 3.0830 | 3.0830 | 3.0830 | 3.0152 | - |
14 Nov 2023 | 3.0010 | 3.0010 | 3.0010 | 3.0010 | 2.9350 | - |
10 Nov 2023 | 2.9920 | 2.9920 | 2.9920 | 2.9920 | 2.9262 | - |
09 Nov 2023 | 3.0110 | 3.0110 | 3.0110 | 3.0110 | 2.9448 | - |
08 Nov 2023 | 3.0180 | 3.0180 | 3.0180 | 3.0180 | 2.9516 | - |
07 Nov 2023 | 3.0330 | 3.0330 | 3.0330 | 3.0330 | 2.9663 | - |
06 Nov 2023 | 3.0560 | 3.0560 | 3.0560 | 3.0560 | 2.9888 | - |
03 Nov 2023 | 3.0080 | 3.0080 | 3.0080 | 3.0080 | 2.9418 | - |
02 Nov 2023 | 2.9710 | 2.9710 | 2.9710 | 2.9710 | 2.9056 | - |
01 Nov 2023 | 2.9460 | 2.9460 | 2.9460 | 2.9460 | 2.8812 | - |
31 Oct 2023 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.8851 | - |
30 Oct 2023 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | 2.9047 | - |
27 Oct 2023 | 2.9570 | 2.9570 | 2.9570 | 2.9570 | 2.8919 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |