Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | - |
25 Apr 2024 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | - |
24 Apr 2024 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | - |
23 Apr 2024 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | - |
22 Apr 2024 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | - |
19 Apr 2024 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | - |
18 Apr 2024 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | - |
17 Apr 2024 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | - |
16 Apr 2024 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | - |
15 Apr 2024 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | - |
12 Apr 2024 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | - |
11 Apr 2024 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | - |
10 Apr 2024 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | - |
09 Apr 2024 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | - |
08 Apr 2024 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | - |
05 Apr 2024 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | - |
04 Apr 2024 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | - |
03 Apr 2024 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | - |
02 Apr 2024 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | - |
01 Apr 2024 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | - |
28 Mar 2024 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | - |
27 Mar 2024 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | - |
27 Mar 2024 | 0.02 Dividend | |||||
26 Mar 2024 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | 3.9100 | - |
25 Mar 2024 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | 3.9100 | - |
22 Mar 2024 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | 3.9100 | - |
21 Mar 2024 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | 3.9100 | - |
20 Mar 2024 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | 3.9100 | - |
19 Mar 2024 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | 3.9100 | - |
18 Mar 2024 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | 3.9100 | - |
15 Mar 2024 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | 3.9100 | - |
14 Mar 2024 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | 3.9100 | - |
13 Mar 2024 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | 3.9100 | - |
12 Mar 2024 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | 3.9100 | - |
11 Mar 2024 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | 3.9100 | - |
08 Mar 2024 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | 3.9100 | - |
07 Mar 2024 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | 3.9100 | - |
06 Mar 2024 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | 3.9100 | - |
05 Mar 2024 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | 3.9100 | - |
04 Mar 2024 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | 3.9100 | - |
01 Mar 2024 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | 3.9100 | - |
29 Feb 2024 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | 3.9100 | - |
28 Feb 2024 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | 3.9100 | - |
28 Feb 2024 | 0.02 Dividend | |||||
27 Feb 2024 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | 3.8901 | - |
26 Feb 2024 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | 3.8901 | - |
23 Feb 2024 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | 3.8901 | - |
22 Feb 2024 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | 3.8901 | - |
21 Feb 2024 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | 3.8901 | - |
20 Feb 2024 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | 3.8901 | - |
16 Feb 2024 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | 3.8901 | - |
15 Feb 2024 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | 3.8901 | - |
14 Feb 2024 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | 3.8901 | - |
13 Feb 2024 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | 3.8901 | - |
12 Feb 2024 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | 3.8901 | - |
09 Feb 2024 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | 3.8901 | - |
08 Feb 2024 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | 3.8901 | - |
07 Feb 2024 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | 3.8901 | - |
06 Feb 2024 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | 3.8901 | - |
05 Feb 2024 | 3.9276 | 3.9300 | 3.9276 | 3.9300 | 3.8901 | 600 |
02 Feb 2024 | 3.9257 | 3.9257 | 3.9257 | 3.9257 | 3.8858 | - |
01 Feb 2024 | 3.9257 | 3.9257 | 3.9257 | 3.9257 | 3.8858 | 145 |
31 Jan 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3.9594 | - |
30 Jan 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3.9594 | - |
30 Jan 2024 | 0.02 Dividend | |||||
29 Jan 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3.9396 | - |
26 Jan 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3.9396 | 1,025 |
25 Jan 2024 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.8903 | - |
24 Jan 2024 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.8903 | - |
23 Jan 2024 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.8903 | - |
22 Jan 2024 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.8903 | - |
19 Jan 2024 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.8903 | - |
18 Jan 2024 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.8903 | - |
17 Jan 2024 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.8903 | - |
16 Jan 2024 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.8903 | 255 |
12 Jan 2024 | 3.9579 | 3.9579 | 3.9579 | 3.9579 | 3.8981 | - |
11 Jan 2024 | 3.9579 | 3.9579 | 3.9579 | 3.9579 | 3.8981 | - |
10 Jan 2024 | 3.9579 | 3.9579 | 3.9579 | 3.9579 | 3.8981 | - |
09 Jan 2024 | 3.9579 | 3.9579 | 3.9579 | 3.9579 | 3.8981 | - |
08 Jan 2024 | 3.9579 | 3.9579 | 3.9579 | 3.9579 | 3.8981 | - |
05 Jan 2024 | 3.9579 | 3.9579 | 3.9579 | 3.9579 | 3.8981 | - |
04 Jan 2024 | 3.9579 | 3.9579 | 3.9579 | 3.9579 | 3.8981 | - |
03 Jan 2024 | 3.9579 | 3.9579 | 3.9579 | 3.9579 | 3.8981 | - |
02 Jan 2024 | 3.9579 | 3.9579 | 3.9579 | 3.9579 | 3.8981 | - |
29 Dec 2023 | 3.9579 | 3.9579 | 3.9579 | 3.9579 | 3.8981 | - |
28 Dec 2023 | 3.9579 | 3.9579 | 3.9579 | 3.9579 | 3.8981 | 6,080 |
27 Dec 2023 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 3.9297 | 500 |
26 Dec 2023 | 3.9850 | 3.9850 | 3.9850 | 3.9850 | 3.9248 | - |
22 Dec 2023 | 3.9850 | 3.9850 | 3.9850 | 3.9850 | 3.9248 | - |
21 Dec 2023 | 3.9850 | 3.9850 | 3.9850 | 3.9850 | 3.9248 | - |
20 Dec 2023 | 3.9850 | 3.9850 | 3.9850 | 3.9850 | 3.9248 | - |
19 Dec 2023 | 3.9850 | 3.9850 | 3.9850 | 3.9850 | 3.9248 | 425 |
18 Dec 2023 | 3.9507 | 3.9507 | 3.9507 | 3.9507 | 3.8910 | - |
15 Dec 2023 | 3.9507 | 3.9507 | 3.9507 | 3.9507 | 3.8910 | - |
14 Dec 2023 | 3.9507 | 3.9507 | 3.9507 | 3.9507 | 3.8910 | 331 |
14 Dec 2023 | 0.02 Dividend | |||||
13 Dec 2023 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.7623 | - |
12 Dec 2023 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.7623 | - |
11 Dec 2023 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.7623 | - |
08 Dec 2023 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.7623 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |