Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | - | - | - | - | - | - |
24 Apr 2024 | - | - | - | - | - | - |
23 Apr 2024 | 2.4680 | 2.4680 | 2.4680 | 2.4680 | 2.4680 | - |
22 Apr 2024 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | - |
19 Apr 2024 | 2.4170 | 2.4170 | 2.4170 | 2.4170 | 2.4170 | - |
18 Apr 2024 | 2.4370 | 2.4370 | 2.4370 | 2.4370 | 2.4370 | - |
17 Apr 2024 | 2.4390 | 2.4390 | 2.4390 | 2.4390 | 2.4390 | - |
16 Apr 2024 | 2.4540 | 2.4540 | 2.4540 | 2.4540 | 2.4540 | - |
15 Apr 2024 | 2.4670 | 2.4670 | 2.4670 | 2.4670 | 2.4670 | - |
12 Apr 2024 | 2.4890 | 2.4890 | 2.4890 | 2.4890 | 2.4890 | - |
11 Apr 2024 | 2.5050 | 2.5050 | 2.5050 | 2.5050 | 2.5050 | - |
09 Apr 2024 | 2.5040 | 2.5040 | 2.5040 | 2.5040 | 2.5040 | - |
08 Apr 2024 | 2.5050 | 2.5050 | 2.5050 | 2.5050 | 2.5050 | - |
05 Apr 2024 | 2.5040 | 2.5040 | 2.5040 | 2.5040 | 2.5040 | - |
04 Apr 2024 | 2.4870 | 2.4870 | 2.4870 | 2.4870 | 2.4870 | - |
03 Apr 2024 | 2.5090 | 2.5090 | 2.5090 | 2.5090 | 2.5090 | - |
02 Apr 2024 | 2.5080 | 2.5080 | 2.5080 | 2.5080 | 2.5080 | - |
01 Apr 2024 | - | - | - | - | - | - |
28 Mar 2024 | 2.5290 | 2.5290 | 2.5290 | 2.5290 | 2.5290 | - |
27 Mar 2024 | 2.5260 | 2.5260 | 2.5260 | 2.5260 | 2.5260 | - |
26 Mar 2024 | 2.5040 | 2.5040 | 2.5040 | 2.5040 | 2.5040 | - |
25 Mar 2024 | 2.5090 | 2.5090 | 2.5090 | 2.5090 | 2.5090 | - |
22 Mar 2024 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | - |
21 Mar 2024 | 2.5150 | 2.5150 | 2.5150 | 2.5150 | 2.5150 | - |
20 Mar 2024 | 2.5010 | 2.5010 | 2.5010 | 2.5010 | 2.5010 | - |
19 Mar 2024 | 2.4820 | 2.4820 | 2.4820 | 2.4820 | 2.4820 | - |
18 Mar 2024 | 2.4660 | 2.4660 | 2.4660 | 2.4660 | 2.4660 | - |
15 Mar 2024 | 2.4530 | 2.4530 | 2.4530 | 2.4530 | 2.4530 | - |
14 Mar 2024 | 2.4630 | 2.4630 | 2.4630 | 2.4630 | 2.4630 | - |
13 Mar 2024 | 2.4640 | 2.4640 | 2.4640 | 2.4640 | 2.4640 | - |
12 Mar 2024 | 2.4660 | 2.4660 | 2.4660 | 2.4660 | 2.4660 | - |
11 Mar 2024 | 2.4410 | 2.4410 | 2.4410 | 2.4410 | 2.4410 | - |
08 Mar 2024 | 2.4490 | 2.4490 | 2.4490 | 2.4490 | 2.4490 | - |
07 Mar 2024 | 2.4660 | 2.4660 | 2.4660 | 2.4660 | 2.4660 | - |
06 Mar 2024 | 2.4460 | 2.4460 | 2.4460 | 2.4460 | 2.4460 | - |
05 Mar 2024 | 2.4380 | 2.4380 | 2.4380 | 2.4380 | 2.4380 | - |
04 Mar 2024 | 2.4590 | 2.4590 | 2.4590 | 2.4590 | 2.4590 | - |
01 Mar 2024 | 2.4640 | 2.4640 | 2.4640 | 2.4640 | 2.4640 | - |
29 Feb 2024 | 2.4440 | 2.4440 | 2.4440 | 2.4440 | 2.4440 | - |
28 Feb 2024 | 2.4360 | 2.4360 | 2.4360 | 2.4360 | 2.4360 | - |
27 Feb 2024 | 2.4360 | 2.4360 | 2.4360 | 2.4360 | 2.4360 | - |
26 Feb 2024 | 2.4340 | 2.4340 | 2.4340 | 2.4340 | 2.4340 | - |
23 Feb 2024 | 2.4390 | 2.4390 | 2.4390 | 2.4390 | 2.4390 | - |
22 Feb 2024 | 2.4350 | 2.4350 | 2.4350 | 2.4350 | 2.4350 | - |
21 Feb 2024 | 2.3940 | 2.3940 | 2.3940 | 2.3940 | 2.3940 | - |
20 Feb 2024 | 2.3930 | 2.3930 | 2.3930 | 2.3930 | 2.3930 | - |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 2.4070 | 2.4070 | 2.4070 | 2.4070 | 2.4070 | - |
15 Feb 2024 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | - |
14 Feb 2024 | 2.3970 | 2.3970 | 2.3970 | 2.3970 | 2.3970 | - |
13 Feb 2024 | 2.3810 | 2.3810 | 2.3810 | 2.3810 | 2.3810 | - |
09 Feb 2024 | 2.4040 | 2.4040 | 2.4040 | 2.4040 | 2.4040 | - |
08 Feb 2024 | 2.3950 | 2.3950 | 2.3950 | 2.3950 | 2.3950 | - |
07 Feb 2024 | 2.3860 | 2.3860 | 2.3860 | 2.3860 | 2.3860 | - |
06 Feb 2024 | 2.3740 | 2.3740 | 2.3740 | 2.3740 | 2.3740 | - |
05 Feb 2024 | 2.3730 | 2.3730 | 2.3730 | 2.3730 | 2.3730 | - |
02 Feb 2024 | 2.3730 | 2.3730 | 2.3730 | 2.3730 | 2.3730 | - |
01 Feb 2024 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | - |
31 Jan 2024 | 2.3310 | 2.3310 | 2.3310 | 2.3310 | 2.3310 | - |
30 Jan 2024 | 2.3610 | 2.3610 | 2.3610 | 2.3610 | 2.3610 | - |
29 Jan 2024 | 2.3610 | 2.3610 | 2.3610 | 2.3610 | 2.3610 | - |
26 Jan 2024 | 2.3460 | 2.3460 | 2.3460 | 2.3460 | 2.3460 | - |
25 Jan 2024 | 2.3440 | 2.3440 | 2.3440 | 2.3440 | 2.3440 | - |
24 Jan 2024 | 2.3320 | 2.3320 | 2.3320 | 2.3320 | 2.3320 | - |
23 Jan 2024 | 2.3290 | 2.3290 | 2.3290 | 2.3290 | 2.3290 | - |
22 Jan 2024 | 2.3280 | 2.3280 | 2.3280 | 2.3280 | 2.3280 | - |
19 Jan 2024 | 2.3180 | 2.3180 | 2.3180 | 2.3180 | 2.3180 | - |
18 Jan 2024 | 2.3010 | 2.3010 | 2.3010 | 2.3010 | 2.3010 | - |
17 Jan 2024 | 2.2860 | 2.2860 | 2.2860 | 2.2860 | 2.2860 | - |
16 Jan 2024 | 2.2980 | 2.2980 | 2.2980 | 2.2980 | 2.2980 | - |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 2.2950 | 2.2950 | 2.2950 | 2.2950 | 2.2950 | - |
11 Jan 2024 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | - |
10 Jan 2024 | 2.2910 | 2.2910 | 2.2910 | 2.2910 | 2.2910 | - |
09 Jan 2024 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | - |
08 Jan 2024 | 2.2790 | 2.2790 | 2.2790 | 2.2790 | 2.2790 | - |
05 Jan 2024 | 2.2520 | 2.2520 | 2.2520 | 2.2520 | 2.2520 | - |
04 Jan 2024 | 2.2520 | 2.2520 | 2.2520 | 2.2520 | 2.2520 | - |
03 Jan 2024 | 2.2550 | 2.2550 | 2.2550 | 2.2550 | 2.2550 | - |
02 Jan 2024 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | - |
29 Dec 2023 | 2.2750 | 2.2750 | 2.2750 | 2.2750 | 2.2750 | - |
28 Dec 2023 | 2.2760 | 2.2760 | 2.2760 | 2.2760 | 2.2760 | - |
27 Dec 2023 | 2.2810 | 2.2810 | 2.2810 | 2.2810 | 2.2810 | - |
26 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | - |
21 Dec 2023 | 2.2710 | 2.2710 | 2.2710 | 2.2710 | 2.2710 | - |
20 Dec 2023 | 2.2570 | 2.2570 | 2.2570 | 2.2570 | 2.2570 | - |
19 Dec 2023 | 2.2780 | 2.2780 | 2.2780 | 2.2780 | 2.2780 | - |
18 Dec 2023 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | - |
15 Dec 2023 | 2.2630 | 2.2630 | 2.2630 | 2.2630 | 2.2630 | - |
14 Dec 2023 | 2.2570 | 2.2570 | 2.2570 | 2.2570 | 2.2570 | - |
13 Dec 2023 | 2.2620 | 2.2620 | 2.2620 | 2.2620 | 2.2620 | - |
12 Dec 2023 | 2.2390 | 2.2390 | 2.2390 | 2.2390 | 2.2390 | - |
11 Dec 2023 | 2.2350 | 2.2350 | 2.2350 | 2.2350 | 2.2350 | - |
08 Dec 2023 | 2.2210 | 2.2210 | 2.2210 | 2.2210 | 2.2210 | - |
07 Dec 2023 | 2.2120 | 2.2120 | 2.2120 | 2.2120 | 2.2120 | - |
06 Dec 2023 | 2.2030 | 2.2030 | 2.2030 | 2.2030 | 2.2030 | - |
05 Dec 2023 | 2.2030 | 2.2030 | 2.2030 | 2.2030 | 2.2030 | - |
04 Dec 2023 | 2.2030 | 2.2030 | 2.2030 | 2.2030 | 2.2030 | - |
01 Dec 2023 | 2.2110 | 2.2110 | 2.2110 | 2.2110 | 2.2110 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |