Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 May 2024 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 2,000 |
22 May 2024 | 3.3000 | 3.3000 | 3.2800 | 3.2800 | 3.2800 | 6,000 |
21 May 2024 | 3.3000 | 3.3400 | 3.3000 | 3.3000 | 3.3000 | 12,000 |
20 May 2024 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | - |
17 May 2024 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 500 |
16 May 2024 | 3.3200 | 3.3200 | 3.2600 | 3.2800 | 3.2800 | 2,500 |
15 May 2024 | 3.2800 | 3.3200 | 3.2600 | 3.3200 | 3.3200 | 2,000 |
14 May 2024 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | - |
13 May 2024 | 3.3200 | 3.3600 | 3.3000 | 3.3400 | 3.3400 | 6,500 |
13 May 2024 | 0.0285 Dividend | |||||
10 May 2024 | 3.2600 | 3.3000 | 3.2400 | 3.2800 | 3.2515 | 2,000 |
09 May 2024 | 3.2400 | 3.2400 | 3.1800 | 3.2400 | 3.2118 | 11,500 |
08 May 2024 | 3.2400 | 3.2600 | 3.1800 | 3.2200 | 3.1920 | 4,500 |
07 May 2024 | 3.2800 | 3.2800 | 3.2600 | 3.2800 | 3.2515 | 2,500 |
06 May 2024 | 3.2800 | 3.3200 | 3.2800 | 3.3200 | 3.2912 | 5,500 |
03 May 2024 | 3.3800 | 3.3800 | 3.2400 | 3.2600 | 3.2317 | 19,500 |
02 May 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.3705 | 1,000 |
30 Apr 2024 | 3.4000 | 3.4400 | 3.4000 | 3.4200 | 3.3903 | 3,000 |
29 Apr 2024 | 3.4200 | 3.4800 | 3.4200 | 3.4600 | 3.4299 | 4,000 |
26 Apr 2024 | 3.3600 | 3.4600 | 3.3600 | 3.3800 | 3.3506 | 89,000 |
25 Apr 2024 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3506 | - |
24 Apr 2024 | 3.3000 | 3.4000 | 3.3000 | 3.3800 | 3.3506 | 4,500 |
23 Apr 2024 | 3.3800 | 3.3800 | 3.2200 | 3.3000 | 3.2713 | 15,500 |
22 Apr 2024 | 3.5000 | 3.5000 | 3.3800 | 3.4000 | 3.3705 | 18,500 |
19 Apr 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.4696 | 1,500 |
18 Apr 2024 | 3.4800 | 3.5000 | 3.4800 | 3.5000 | 3.4696 | 1,500 |
17 Apr 2024 | 3.5200 | 3.5400 | 3.5200 | 3.5200 | 3.4894 | 2,000 |
16 Apr 2024 | 3.5200 | 3.5400 | 3.5200 | 3.5400 | 3.5092 | 2,000 |
15 Apr 2024 | 3.5400 | 3.5400 | 3.4200 | 3.5000 | 3.4696 | 8,500 |
12 Apr 2024 | 3.5200 | 3.5200 | 3.4600 | 3.5200 | 3.4894 | 3,500 |
11 Apr 2024 | 3.4800 | 3.5200 | 3.4800 | 3.4800 | 3.4498 | 6,500 |
10 Apr 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.4696 | - |
09 Apr 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.4696 | - |
08 Apr 2024 | 3.4400 | 3.5000 | 3.4400 | 3.5000 | 3.4696 | 3,000 |
05 Apr 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.4696 | 1,000 |
04 Apr 2024 | 3.5000 | 3.5200 | 3.5000 | 3.5000 | 3.4696 | 2,500 |
03 Apr 2024 | 3.5000 | 3.5400 | 3.4400 | 3.5200 | 3.4894 | 5,000 |
02 Apr 2024 | 3.4800 | 3.5600 | 3.4400 | 3.5000 | 3.4696 | 13,500 |
28 Mar 2024 | 3.5600 | 3.5600 | 3.4800 | 3.5000 | 3.4696 | 10,000 |
27 Mar 2024 | 3.6400 | 3.7000 | 3.5000 | 3.5600 | 3.5291 | 55,000 |
26 Mar 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5092 | 2,000 |
25 Mar 2024 | 3.5000 | 3.5600 | 3.5000 | 3.5000 | 3.4696 | 6,000 |
22 Mar 2024 | 3.5600 | 3.6200 | 3.5600 | 3.5600 | 3.5291 | 7,000 |
21 Mar 2024 | 3.5000 | 3.6200 | 3.5000 | 3.6000 | 3.5687 | 19,500 |
20 Mar 2024 | 3.5000 | 3.5000 | 3.4800 | 3.4800 | 3.4498 | 3,500 |
19 Mar 2024 | 3.3600 | 3.5200 | 3.3600 | 3.4800 | 3.4498 | 12,500 |
18 Mar 2024 | 3.2600 | 3.3800 | 3.2600 | 3.3800 | 3.3506 | 12,000 |
15 Mar 2024 | 3.2800 | 3.3000 | 3.1800 | 3.2600 | 3.2317 | 8,500 |
14 Mar 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.2713 | - |
13 Mar 2024 | 3.2600 | 3.3000 | 3.2600 | 3.3000 | 3.2713 | 5,000 |
12 Mar 2024 | 3.2800 | 3.3000 | 3.2600 | 3.3000 | 3.2713 | 12,500 |
11 Mar 2024 | 3.3400 | 3.3400 | 3.3000 | 3.3000 | 3.2713 | 1,500 |
08 Mar 2024 | 3.3800 | 3.3800 | 3.3400 | 3.3400 | 3.3110 | 6,500 |
07 Mar 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.3705 | 1,000 |
06 Mar 2024 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 3.4101 | 500 |
05 Mar 2024 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 3.4101 | - |
04 Mar 2024 | 3.4400 | 3.4600 | 3.4000 | 3.4400 | 3.4101 | 10,500 |
01 Mar 2024 | 3.4600 | 3.4800 | 3.4600 | 3.4800 | 3.4498 | 3,000 |
29 Feb 2024 | 3.4200 | 3.5000 | 3.3600 | 3.4600 | 3.4299 | 15,500 |
28 Feb 2024 | 3.4400 | 3.4800 | 3.3400 | 3.4400 | 3.4101 | 29,500 |
27 Feb 2024 | 3.4600 | 3.5000 | 3.4600 | 3.5000 | 3.4696 | 3,000 |
26 Feb 2024 | 3.4600 | 3.4600 | 3.3400 | 3.4600 | 3.4299 | 26,500 |
23 Feb 2024 | 3.6000 | 3.6000 | 3.4400 | 3.4600 | 3.4299 | 10,000 |
22 Feb 2024 | 3.5400 | 3.6000 | 3.4200 | 3.5400 | 3.5092 | 47,500 |
21 Feb 2024 | 3.5400 | 3.5600 | 3.4000 | 3.5000 | 3.4696 | 36,500 |
20 Feb 2024 | 3.4400 | 3.5600 | 3.4000 | 3.4800 | 3.4498 | 26,000 |
19 Feb 2024 | 3.4400 | 3.5600 | 3.4400 | 3.5600 | 3.5291 | 5,500 |
16 Feb 2024 | 3.5800 | 3.5800 | 3.4400 | 3.4800 | 3.4498 | 17,500 |
15 Feb 2024 | 3.3800 | 3.4800 | 3.3800 | 3.4800 | 3.4498 | 7,000 |
14 Feb 2024 | 3.2800 | 3.3200 | 3.2800 | 3.3200 | 3.2912 | 1,500 |
13 Feb 2024 | 3.4000 | 3.4400 | 3.2200 | 3.2600 | 3.2317 | 13,500 |
12 Feb 2024 | 3.4400 | 3.4400 | 3.3600 | 3.4000 | 3.3705 | 7,500 |
09 Feb 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.3705 | 1,000 |
08 Feb 2024 | 3.3200 | 3.4000 | 3.3200 | 3.4000 | 3.3705 | 3,000 |
07 Feb 2024 | 3.3600 | 3.3800 | 3.3400 | 3.3600 | 3.3308 | 4,500 |
06 Feb 2024 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3506 | 3,000 |
05 Feb 2024 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3506 | 1,000 |
02 Feb 2024 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3506 | 1,500 |
01 Feb 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.3705 | - |
31 Jan 2024 | 3.4000 | 3.4400 | 3.4000 | 3.4000 | 3.3705 | 3,000 |
30 Jan 2024 | 3.3800 | 3.4000 | 3.3800 | 3.4000 | 3.3705 | 2,000 |
29 Jan 2024 | 3.4000 | 3.4000 | 3.3800 | 3.3800 | 3.3506 | 4,000 |
26 Jan 2024 | 3.3400 | 3.4000 | 3.3400 | 3.3800 | 3.3506 | 4,000 |
25 Jan 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.3705 | 4,500 |
24 Jan 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.3705 | - |
23 Jan 2024 | 3.3800 | 3.4000 | 3.3800 | 3.4000 | 3.3705 | 1,500 |
22 Jan 2024 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.3308 | 1,000 |
19 Jan 2024 | 3.4000 | 3.4200 | 3.3600 | 3.4200 | 3.3903 | 5,500 |
18 Jan 2024 | 3.3800 | 3.4400 | 3.3800 | 3.4200 | 3.3903 | 2,500 |
17 Jan 2024 | 3.4000 | 3.4000 | 3.3400 | 3.3800 | 3.3506 | 8,000 |
16 Jan 2024 | 3.4400 | 3.4800 | 3.3200 | 3.4000 | 3.3705 | 20,000 |
15 Jan 2024 | 3.4800 | 3.5000 | 3.3800 | 3.4800 | 3.4498 | 12,500 |
12 Jan 2024 | 3.5600 | 3.5600 | 3.5000 | 3.5400 | 3.5092 | 6,000 |
11 Jan 2024 | 3.5600 | 3.5600 | 3.5000 | 3.5600 | 3.5291 | 5,500 |
10 Jan 2024 | 3.5600 | 3.5800 | 3.5000 | 3.5600 | 3.5291 | 11,500 |
09 Jan 2024 | 3.5000 | 3.5800 | 3.5000 | 3.5600 | 3.5291 | 3,500 |
08 Jan 2024 | 3.5400 | 3.5800 | 3.5000 | 3.5200 | 3.4894 | 17,500 |
05 Jan 2024 | 3.4600 | 3.5600 | 3.4600 | 3.5400 | 3.5092 | 6,000 |
04 Jan 2024 | 3.4400 | 3.5000 | 3.4200 | 3.5000 | 3.4696 | 5,000 |
03 Jan 2024 | 3.4000 | 3.5000 | 3.4000 | 3.5000 | 3.4696 | 12,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |