Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 3.6200 | 3.6400 | 3.6200 | 3.6400 | 3.6400 | 15,000 |
09 May 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | - |
08 May 2024 | 3.5200 | 3.6000 | 3.5200 | 3.6000 | 3.6000 | 6,500 |
08 May 2024 | 0.02 Dividend | |||||
07 May 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.6200 | 100 |
06 May 2024 | 3.6200 | 3.6500 | 3.6200 | 3.6400 | 3.6200 | 11,600 |
03 May 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.5802 | 200 |
02 May 2024 | 3.5700 | 3.6000 | 3.5700 | 3.6000 | 3.5802 | 24,000 |
30 Apr 2024 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.6001 | 2,500 |
29 Apr 2024 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 3.5504 | - |
26 Apr 2024 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 3.5504 | - |
25 Apr 2024 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 3.5504 | - |
24 Apr 2024 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 3.5504 | 9,900 |
23 Apr 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5404 | - |
22 Apr 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5404 | - |
19 Apr 2024 | 3.5700 | 3.5700 | 3.5600 | 3.5600 | 3.5404 | 10,700 |
18 Apr 2024 | 3.5900 | 3.6000 | 3.5900 | 3.6000 | 3.5802 | 10,000 |
17 Apr 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5404 | 9,400 |
16 Apr 2024 | 3.5900 | 3.5900 | 3.5600 | 3.5600 | 3.5404 | 3,700 |
15 Apr 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5404 | 12,400 |
12 Apr 2024 | 3.5800 | 3.5800 | 3.5600 | 3.5700 | 3.5504 | 110,000 |
11 Apr 2024 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 3.5703 | 1,400 |
09 Apr 2024 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5603 | - |
08 Apr 2024 | 3.5800 | 3.5900 | 3.5800 | 3.5800 | 3.5603 | 15,000 |
05 Apr 2024 | 3.5900 | 3.5900 | 3.5800 | 3.5800 | 3.5603 | 5,000 |
04 Apr 2024 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 3.5703 | - |
03 Apr 2024 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 3.5703 | 8,500 |
02 Apr 2024 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 3.5703 | 9,000 |
01 Apr 2024 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5603 | - |
28 Mar 2024 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5603 | 17,000 |
27 Mar 2024 | 3.5700 | 3.5800 | 3.5700 | 3.5800 | 3.5603 | 33,000 |
26 Mar 2024 | 3.5600 | 3.5700 | 3.5600 | 3.5700 | 3.5504 | 1,100 |
25 Mar 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5404 | 3,100 |
22 Mar 2024 | 3.5800 | 3.5800 | 3.5700 | 3.5800 | 3.5603 | 12,100 |
21 Mar 2024 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 3.5504 | 10,000 |
20 Mar 2024 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 3.5504 | 24,000 |
19 Mar 2024 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 3.5504 | 8,000 |
18 Mar 2024 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 3.5504 | 5,000 |
15 Mar 2024 | 3.5700 | 3.5800 | 3.5700 | 3.5800 | 3.5603 | 22,100 |
14 Mar 2024 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 3.5504 | 5,000 |
13 Mar 2024 | 3.5800 | 3.5900 | 3.5800 | 3.5900 | 3.5703 | 17,000 |
12 Mar 2024 | 3.5600 | 3.5800 | 3.5600 | 3.5800 | 3.5603 | 32,500 |
11 Mar 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5404 | - |
08 Mar 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5404 | - |
07 Mar 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5404 | 7,300 |
06 Mar 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5404 | 1,600 |
05 Mar 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5404 | 20,000 |
04 Mar 2024 | 3.5600 | 3.6000 | 3.5600 | 3.6000 | 3.5802 | 34,200 |
01 Mar 2024 | 3.5700 | 3.5900 | 3.5600 | 3.5700 | 3.5504 | 29,200 |
29 Feb 2024 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5603 | 19,000 |
28 Feb 2024 | 3.5800 | 3.5900 | 3.5800 | 3.5900 | 3.5703 | 14,100 |
27 Feb 2024 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5603 | 1,400 |
26 Feb 2024 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5603 | 100 |
23 Feb 2024 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 3.5504 | 1,000 |
22 Feb 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5404 | 14,000 |
21 Feb 2024 | 3.5700 | 3.5700 | 3.5600 | 3.5700 | 3.5504 | 37,000 |
20 Feb 2024 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 3.5504 | 3,000 |
19 Feb 2024 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 3.5504 | 1,300 |
16 Feb 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5404 | 6,900 |
15 Feb 2024 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 3.5504 | 100 |
14 Feb 2024 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 3.5504 | - |
13 Feb 2024 | 3.5900 | 3.5900 | 3.5700 | 3.5700 | 3.5504 | 12,000 |
09 Feb 2024 | 3.5800 | 3.5800 | 3.5700 | 3.5700 | 3.5504 | 59,700 |
08 Feb 2024 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5603 | 7,000 |
07 Feb 2024 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 3.5504 | - |
06 Feb 2024 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 3.5504 | - |
05 Feb 2024 | 3.5900 | 3.5900 | 3.5700 | 3.5700 | 3.5504 | 7,000 |
02 Feb 2024 | 3.5600 | 3.6000 | 3.5600 | 3.6000 | 3.5802 | 4,200 |
01 Feb 2024 | 3.5600 | 3.5800 | 3.5600 | 3.5800 | 3.5603 | 2,100 |
31 Jan 2024 | 3.5600 | 3.5700 | 3.5600 | 3.5700 | 3.5504 | 50,800 |
30 Jan 2024 | 3.5900 | 3.5900 | 3.5700 | 3.5800 | 3.5603 | 13,000 |
29 Jan 2024 | 3.5600 | 3.5600 | 3.5500 | 3.5500 | 3.5305 | 18,000 |
26 Jan 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5404 | 2,000 |
25 Jan 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5404 | 4,000 |
24 Jan 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5404 | - |
23 Jan 2024 | 3.5900 | 3.5900 | 3.5600 | 3.5600 | 3.5404 | 3,200 |
22 Jan 2024 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 3.5703 | - |
19 Jan 2024 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 3.5703 | 800 |
18 Jan 2024 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | 3.5902 | 2,000 |
17 Jan 2024 | 3.6000 | 3.6100 | 3.5600 | 3.6100 | 3.5902 | 42,600 |
16 Jan 2024 | 3.5800 | 3.6000 | 3.5700 | 3.6000 | 3.5802 | 9,100 |
15 Jan 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.5802 | - |
12 Jan 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.5802 | - |
11 Jan 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.5802 | 1,000 |
10 Jan 2024 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.6001 | - |
09 Jan 2024 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.6001 | - |
08 Jan 2024 | 3.5800 | 3.6200 | 3.5800 | 3.6200 | 3.6001 | 1,000 |
05 Jan 2024 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | 3.6101 | - |
04 Jan 2024 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | 3.6101 | - |
03 Jan 2024 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | 3.6101 | - |
02 Jan 2024 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | 3.6101 | - |
29 Dec 2023 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | 3.6101 | - |
28 Dec 2023 | 3.5800 | 3.6400 | 3.5800 | 3.6300 | 3.6101 | 9,200 |
27 Dec 2023 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 3.5504 | - |
26 Dec 2023 | 3.5800 | 3.5800 | 3.5700 | 3.5700 | 3.5504 | 13,000 |
22 Dec 2023 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.5802 | - |
21 Dec 2023 | 3.5800 | 3.6000 | 3.5800 | 3.6000 | 3.5802 | 11,000 |
20 Dec 2023 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5603 | 7,000 |
19 Dec 2023 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5603 | - |
18 Dec 2023 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5603 | 100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |