Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | - | - | - | - | - | - |
29 Apr 2024 | 2.4020 | 2.4020 | 2.4020 | 2.4020 | 2.4020 | - |
26 Apr 2024 | 2.4040 | 2.4040 | 2.4040 | 2.4040 | 2.4040 | - |
25 Apr 2024 | 2.3890 | 2.3890 | 2.3890 | 2.3890 | 2.3890 | - |
24 Apr 2024 | 2.4020 | 2.4020 | 2.4020 | 2.4020 | 2.4020 | - |
23 Apr 2024 | 2.4030 | 2.4030 | 2.4030 | 2.4030 | 2.4030 | - |
22 Apr 2024 | 2.3690 | 2.3690 | 2.3690 | 2.3690 | 2.3690 | - |
19 Apr 2024 | 2.3520 | 2.3520 | 2.3520 | 2.3520 | 2.3520 | - |
18 Apr 2024 | 2.3910 | 2.3910 | 2.3910 | 2.3910 | 2.3910 | - |
17 Apr 2024 | 2.3910 | 2.3910 | 2.3910 | 2.3910 | 2.3910 | - |
16 Apr 2024 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | - |
15 Apr 2024 | 2.4110 | 2.4110 | 2.4110 | 2.4110 | 2.4110 | - |
12 Apr 2024 | 2.4320 | 2.4320 | 2.4320 | 2.4320 | 2.4320 | - |
11 Apr 2024 | 2.4530 | 2.4530 | 2.4530 | 2.4530 | 2.4530 | - |
09 Apr 2024 | 2.4450 | 2.4450 | 2.4450 | 2.4450 | 2.4450 | - |
08 Apr 2024 | 2.4490 | 2.4490 | 2.4490 | 2.4490 | 2.4490 | - |
05 Apr 2024 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | - |
04 Apr 2024 | 2.4340 | 2.4340 | 2.4340 | 2.4340 | 2.4340 | - |
03 Apr 2024 | 2.4580 | 2.4580 | 2.4580 | 2.4580 | 2.4580 | - |
02 Apr 2024 | 2.4570 | 2.4570 | 2.4570 | 2.4570 | 2.4570 | - |
01 Apr 2024 | 2.4710 | 2.4710 | 2.4710 | 2.4710 | 2.4710 | - |
28 Mar 2024 | 2.4710 | 2.4710 | 2.4710 | 2.4710 | 2.4710 | - |
27 Mar 2024 | 2.4690 | 2.4690 | 2.4690 | 2.4690 | 2.4690 | - |
26 Mar 2024 | 2.4620 | 2.4620 | 2.4620 | 2.4620 | 2.4620 | - |
25 Mar 2024 | 2.4630 | 2.4630 | 2.4630 | 2.4630 | 2.4630 | - |
22 Mar 2024 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | - |
21 Mar 2024 | 2.4730 | 2.4730 | 2.4730 | 2.4730 | 2.4730 | - |
20 Mar 2024 | 2.4560 | 2.4560 | 2.4560 | 2.4560 | 2.4560 | - |
19 Mar 2024 | 2.4420 | 2.4420 | 2.4420 | 2.4420 | 2.4420 | - |
18 Mar 2024 | 2.4210 | 2.4210 | 2.4210 | 2.4210 | 2.4210 | - |
15 Mar 2024 | 2.4140 | 2.4140 | 2.4140 | 2.4140 | 2.4140 | - |
14 Mar 2024 | 2.4320 | 2.4320 | 2.4320 | 2.4320 | 2.4320 | - |
13 Mar 2024 | 2.4210 | 2.4210 | 2.4210 | 2.4210 | 2.4210 | - |
12 Mar 2024 | 2.4210 | 2.4210 | 2.4210 | 2.4210 | 2.4210 | - |
11 Mar 2024 | 2.3880 | 2.3880 | 2.3880 | 2.3880 | 2.3880 | - |
08 Mar 2024 | 2.4070 | 2.4070 | 2.4070 | 2.4070 | 2.4070 | - |
07 Mar 2024 | 2.4270 | 2.4270 | 2.4270 | 2.4270 | 2.4270 | - |
06 Mar 2024 | 2.4020 | 2.4020 | 2.4020 | 2.4020 | 2.4020 | - |
05 Mar 2024 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | - |
04 Mar 2024 | 2.4120 | 2.4120 | 2.4120 | 2.4120 | 2.4120 | - |
01 Mar 2024 | 2.4070 | 2.4070 | 2.4070 | 2.4070 | 2.4070 | - |
29 Feb 2024 | 2.3750 | 2.3750 | 2.3750 | 2.3750 | 2.3750 | - |
28 Feb 2024 | 2.3660 | 2.3660 | 2.3660 | 2.3660 | 2.3660 | - |
27 Feb 2024 | 2.3620 | 2.3620 | 2.3620 | 2.3620 | 2.3620 | - |
26 Feb 2024 | 2.3580 | 2.3580 | 2.3580 | 2.3580 | 2.3580 | - |
23 Feb 2024 | 2.3620 | 2.3620 | 2.3620 | 2.3620 | 2.3620 | - |
22 Feb 2024 | 2.3630 | 2.3630 | 2.3630 | 2.3630 | 2.3630 | - |
21 Feb 2024 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | - |
20 Feb 2024 | 2.3140 | 2.3140 | 2.3140 | 2.3140 | 2.3140 | - |
19 Feb 2024 | 2.3250 | 2.3250 | 2.3250 | 2.3250 | 2.3250 | - |
16 Feb 2024 | 2.3260 | 2.3260 | 2.3260 | 2.3260 | 2.3260 | - |
15 Feb 2024 | 2.3280 | 2.3280 | 2.3280 | 2.3280 | 2.3280 | - |
14 Feb 2024 | 2.3080 | 2.3080 | 2.3080 | 2.3080 | 2.3080 | - |
13 Feb 2024 | 2.2850 | 2.2850 | 2.2850 | 2.2850 | 2.2850 | - |
09 Feb 2024 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | - |
08 Feb 2024 | 2.2950 | 2.2950 | 2.2950 | 2.2950 | 2.2950 | - |
07 Feb 2024 | 2.2820 | 2.2820 | 2.2820 | 2.2820 | 2.2820 | - |
06 Feb 2024 | 2.2620 | 2.2620 | 2.2620 | 2.2620 | 2.2620 | - |
05 Feb 2024 | 2.2660 | 2.2660 | 2.2660 | 2.2660 | 2.2660 | - |
02 Feb 2024 | 2.2610 | 2.2610 | 2.2610 | 2.2610 | 2.2610 | - |
01 Feb 2024 | 2.2290 | 2.2290 | 2.2290 | 2.2290 | 2.2290 | - |
31 Jan 2024 | 2.2090 | 2.2090 | 2.2090 | 2.2090 | 2.2090 | - |
30 Jan 2024 | 2.2330 | 2.2330 | 2.2330 | 2.2330 | 2.2330 | - |
29 Jan 2024 | 2.2320 | 2.2320 | 2.2320 | 2.2320 | 2.2320 | - |
26 Jan 2024 | 2.2130 | 2.2130 | 2.2130 | 2.2130 | 2.2130 | - |
25 Jan 2024 | 2.2110 | 2.2110 | 2.2110 | 2.2110 | 2.2110 | - |
24 Jan 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
23 Jan 2024 | 2.1930 | 2.1930 | 2.1930 | 2.1930 | 2.1930 | - |
22 Jan 2024 | 2.1960 | 2.1960 | 2.1960 | 2.1960 | 2.1960 | - |
19 Jan 2024 | 2.1880 | 2.1880 | 2.1880 | 2.1880 | 2.1880 | - |
18 Jan 2024 | 2.1660 | 2.1660 | 2.1660 | 2.1660 | 2.1660 | - |
17 Jan 2024 | 2.1540 | 2.1540 | 2.1540 | 2.1540 | 2.1540 | - |
16 Jan 2024 | 2.1680 | 2.1680 | 2.1680 | 2.1680 | 2.1680 | - |
15 Jan 2024 | 2.1570 | 2.1570 | 2.1570 | 2.1570 | 2.1570 | - |
12 Jan 2024 | 2.1590 | 2.1590 | 2.1590 | 2.1590 | 2.1590 | - |
11 Jan 2024 | 2.1480 | 2.1480 | 2.1480 | 2.1480 | 2.1480 | - |
10 Jan 2024 | 2.1390 | 2.1390 | 2.1390 | 2.1390 | 2.1390 | - |
09 Jan 2024 | 2.1230 | 2.1230 | 2.1230 | 2.1230 | 2.1230 | - |
08 Jan 2024 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | - |
05 Jan 2024 | 2.0940 | 2.0940 | 2.0940 | 2.0940 | 2.0940 | - |
04 Jan 2024 | 2.0960 | 2.0960 | 2.0960 | 2.0960 | 2.0960 | - |
03 Jan 2024 | 2.0970 | 2.0970 | 2.0970 | 2.0970 | 2.0970 | - |
02 Jan 2024 | 2.1150 | 2.1150 | 2.1150 | 2.1150 | 2.1150 | - |
29 Dec 2023 | 2.1260 | 2.1260 | 2.1260 | 2.1260 | 2.1260 | - |
28 Dec 2023 | 2.1280 | 2.1280 | 2.1280 | 2.1280 | 2.1280 | - |
27 Dec 2023 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | - |
26 Dec 2023 | 2.1280 | 2.1280 | 2.1280 | 2.1280 | 2.1280 | - |
22 Dec 2023 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | - |
21 Dec 2023 | 2.1240 | 2.1240 | 2.1240 | 2.1240 | 2.1240 | - |
20 Dec 2023 | 2.1130 | 2.1130 | 2.1130 | 2.1130 | 2.1130 | - |
19 Dec 2023 | 2.1280 | 2.1280 | 2.1280 | 2.1280 | 2.1280 | - |
18 Dec 2023 | 2.1220 | 2.1220 | 2.1220 | 2.1220 | 2.1220 | - |
15 Dec 2023 | 2.1110 | 2.1110 | 2.1110 | 2.1110 | 2.1110 | - |
14 Dec 2023 | 2.1020 | 2.1020 | 2.1020 | 2.1020 | 2.1020 | - |
13 Dec 2023 | 2.1130 | 2.1130 | 2.1130 | 2.1130 | 2.1130 | - |
12 Dec 2023 | 2.0990 | 2.0990 | 2.0990 | 2.0990 | 2.0990 | - |
11 Dec 2023 | 2.0840 | 2.0840 | 2.0840 | 2.0840 | 2.0840 | - |
08 Dec 2023 | 2.0630 | 2.0630 | 2.0630 | 2.0630 | 2.0630 | - |
07 Dec 2023 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |