Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | 120 |
08 May 2024 | 2.3010 | 2.3010 | 2.3010 | 2.3010 | 2.3010 | - |
07 May 2024 | 2.2810 | 2.2810 | 2.2810 | 2.2810 | 2.2810 | - |
06 May 2024 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | - |
03 May 2024 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | - |
02 May 2024 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | - |
30 Apr 2024 | 2.2750 | 2.2750 | 2.2750 | 2.2750 | 2.2750 | - |
29 Apr 2024 | 2.3220 | 2.3220 | 2.3220 | 2.3220 | 2.3220 | - |
26 Apr 2024 | 2.3030 | 2.3030 | 2.3030 | 2.3030 | 2.3030 | - |
25 Apr 2024 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | - |
24 Apr 2024 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | - |
23 Apr 2024 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | - |
22 Apr 2024 | 2.3640 | 2.3640 | 2.3640 | 2.3640 | 2.3640 | 120 |
19 Apr 2024 | 2.2780 | 2.2780 | 2.2760 | 2.2760 | 2.2760 | - |
18 Apr 2024 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | - |
17 Apr 2024 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | - |
16 Apr 2024 | 2.3060 | 2.3060 | 2.3060 | 2.3060 | 2.3060 | - |
15 Apr 2024 | 2.3520 | 2.3520 | 2.3520 | 2.3520 | 2.3520 | - |
12 Apr 2024 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | - |
11 Apr 2024 | 2.3660 | 2.3660 | 2.3660 | 2.3660 | 2.3660 | - |
10 Apr 2024 | 2.4150 | 2.4150 | 2.4150 | 2.4150 | 2.4150 | - |
09 Apr 2024 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | - |
08 Apr 2024 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | - |
05 Apr 2024 | 2.3560 | 2.3560 | 2.3560 | 2.3560 | 2.3560 | - |
04 Apr 2024 | 2.3580 | 2.3580 | 2.3580 | 2.3580 | 2.3580 | - |
03 Apr 2024 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | - |
02 Apr 2024 | 2.3580 | 2.3580 | 2.3580 | 2.3580 | 2.3580 | - |
28 Mar 2024 | 2.3520 | 2.3520 | 2.3520 | 2.3520 | 2.3520 | - |
27 Mar 2024 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | - |
26 Mar 2024 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | 430 |
25 Mar 2024 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | - |
22 Mar 2024 | 2.3480 | 2.3480 | 2.3480 | 2.3480 | 2.3480 | - |
21 Mar 2024 | 2.3380 | 2.3380 | 2.3380 | 2.3380 | 2.3380 | - |
20 Mar 2024 | 2.3060 | 2.3400 | 2.2960 | 2.3400 | 2.3400 | 7,430 |
19 Mar 2024 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | - |
18 Mar 2024 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | - |
15 Mar 2024 | 2.2680 | 2.2680 | 2.2680 | 2.2680 | 2.2680 | - |
14 Mar 2024 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | - |
13 Mar 2024 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | - |
12 Mar 2024 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | - |
11 Mar 2024 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | - |
08 Mar 2024 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | - |
07 Mar 2024 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | - |
06 Mar 2024 | 2.2410 | 2.2410 | 2.2410 | 2.2410 | 2.2410 | - |
05 Mar 2024 | 2.2240 | 2.2240 | 2.2240 | 2.2240 | 2.2240 | - |
04 Mar 2024 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | - |
01 Mar 2024 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | - |
29 Feb 2024 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | - |
28 Feb 2024 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | - |
27 Feb 2024 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | - |
26 Feb 2024 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | - |
26 Feb 2024 | 0.097 Dividend | |||||
23 Feb 2024 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.2530 | - |
22 Feb 2024 | 2.3470 | 2.3470 | 2.3470 | 2.3470 | 2.2501 | - |
21 Feb 2024 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | 2.2338 | - |
20 Feb 2024 | 2.3170 | 2.3170 | 2.3170 | 2.3170 | 2.2214 | - |
19 Feb 2024 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 2.2434 | - |
16 Feb 2024 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | 2.2147 | - |
15 Feb 2024 | 2.3600 | 2.3650 | 2.3600 | 2.3650 | 2.2674 | 500 |
14 Feb 2024 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | 2.2338 | - |
13 Feb 2024 | 2.3190 | 2.3190 | 2.3190 | 2.3190 | 2.2233 | - |
12 Feb 2024 | 2.2850 | 2.3000 | 2.2850 | 2.3000 | 2.2051 | 2,260 |
09 Feb 2024 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 2.1475 | - |
08 Feb 2024 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 2.1475 | - |
07 Feb 2024 | 2.2240 | 2.2240 | 2.2240 | 2.2240 | 2.1322 | - |
06 Feb 2024 | 2.2140 | 2.2140 | 2.2140 | 2.2140 | 2.1226 | - |
05 Feb 2024 | 2.2160 | 2.2160 | 2.2160 | 2.2160 | 2.1245 | - |
02 Feb 2024 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | 2.1763 | - |
01 Feb 2024 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 2.1475 | - |
31 Jan 2024 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.1667 | - |
30 Jan 2024 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.1571 | - |
29 Jan 2024 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.1571 | - |
26 Jan 2024 | 2.2050 | 2.2050 | 2.2050 | 2.2050 | 2.1140 | - |
25 Jan 2024 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.1284 | - |
24 Jan 2024 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | 2.1188 | - |
23 Jan 2024 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | 2.1188 | - |
22 Jan 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.1092 | - |
19 Jan 2024 | 2.1550 | 2.1550 | 2.1550 | 2.1550 | 2.0660 | - |
18 Jan 2024 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 2.0900 | - |
17 Jan 2024 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 2.1380 | - |
16 Jan 2024 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.1667 | - |
15 Jan 2024 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.1859 | - |
12 Jan 2024 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.1859 | - |
11 Jan 2024 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.2051 | - |
10 Jan 2024 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | 2.2147 | - |
09 Jan 2024 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | 2.2338 | - |
08 Jan 2024 | 2.2770 | 2.2770 | 2.2770 | 2.2770 | 2.1830 | - |
05 Jan 2024 | 2.2690 | 2.2690 | 2.2690 | 2.2690 | 2.1753 | - |
04 Jan 2024 | 2.2780 | 2.2780 | 2.2780 | 2.2780 | 2.1840 | - |
03 Jan 2024 | 2.2880 | 2.2880 | 2.2880 | 2.2880 | 2.1936 | 8,000 |
02 Jan 2024 | 2.3050 | 2.3050 | 2.3050 | 2.3050 | 2.2099 | - |
29 Dec 2023 | 2.2890 | 2.2890 | 2.2890 | 2.2890 | 2.1945 | - |
28 Dec 2023 | 2.2880 | 2.2880 | 2.2880 | 2.2880 | 2.1936 | - |
27 Dec 2023 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | 2.2147 | - |
22 Dec 2023 | 2.2590 | 2.2590 | 2.2590 | 2.2590 | 2.1658 | - |
21 Dec 2023 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.1859 | - |
20 Dec 2023 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.2051 | - |
19 Dec 2023 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | 2.1763 | - |
18 Dec 2023 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.1571 | - |
15 Dec 2023 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.1571 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |