Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 May 2024 | - | - | - | - | - | - |
23 May 2024 | - | - | - | - | - | - |
21 May 2024 | 2.8563 | 2.8563 | 2.8563 | 2.8563 | 2.8563 | - |
20 May 2024 | 2.8616 | 2.8616 | 2.8616 | 2.8616 | 2.8616 | - |
17 May 2024 | 2.8606 | 2.8606 | 2.8606 | 2.8606 | 2.8606 | - |
16 May 2024 | 2.8536 | 2.8536 | 2.8536 | 2.8536 | 2.8536 | - |
15 May 2024 | 2.8401 | 2.8401 | 2.8401 | 2.8401 | 2.8401 | - |
14 May 2024 | 2.8596 | 2.8596 | 2.8596 | 2.8596 | 2.8596 | - |
13 May 2024 | 2.8512 | 2.8512 | 2.8512 | 2.8512 | 2.8512 | - |
10 May 2024 | 2.8410 | 2.8410 | 2.8410 | 2.8410 | 2.8410 | - |
09 May 2024 | 2.8191 | 2.8191 | 2.8191 | 2.8191 | 2.8191 | - |
08 May 2024 | 2.8084 | 2.8084 | 2.8084 | 2.8084 | 2.8084 | - |
07 May 2024 | 2.8253 | 2.8253 | 2.8253 | 2.8253 | 2.8253 | - |
06 May 2024 | 2.8271 | 2.8271 | 2.8271 | 2.8271 | 2.8271 | - |
03 May 2024 | 2.8183 | 2.8183 | 2.8183 | 2.8183 | 2.8183 | - |
02 May 2024 | 2.8195 | 2.8195 | 2.8195 | 2.8195 | 2.8195 | - |
30 Apr 2024 | 2.8110 | 2.8110 | 2.8110 | 2.8110 | 2.8110 | - |
29 Apr 2024 | 2.8015 | 2.8015 | 2.8015 | 2.8015 | 2.8015 | - |
26 Apr 2024 | 2.7971 | 2.7971 | 2.7971 | 2.7971 | 2.7971 | - |
25 Apr 2024 | 2.8035 | 2.8035 | 2.8035 | 2.8035 | 2.8035 | - |
24 Apr 2024 | 2.7961 | 2.7961 | 2.7961 | 2.7961 | 2.7961 | - |
23 Apr 2024 | 2.7795 | 2.7795 | 2.7795 | 2.7795 | 2.7795 | - |
22 Apr 2024 | 2.7395 | 2.7395 | 2.7395 | 2.7395 | 2.7395 | - |
19 Apr 2024 | 2.6989 | 2.6989 | 2.6989 | 2.6989 | 2.6989 | - |
18 Apr 2024 | 2.7087 | 2.7087 | 2.7087 | 2.7087 | 2.7087 | - |
17 Apr 2024 | 2.6802 | 2.6802 | 2.6802 | 2.6802 | 2.6802 | - |
16 Apr 2024 | 2.6712 | 2.6712 | 2.6712 | 2.6712 | 2.6712 | - |
15 Apr 2024 | 2.7047 | 2.7047 | 2.7047 | 2.7047 | 2.7047 | - |
12 Apr 2024 | 2.7321 | 2.7321 | 2.7321 | 2.7321 | 2.7321 | - |
11 Apr 2024 | 2.7403 | 2.7403 | 2.7403 | 2.7403 | 2.7403 | - |
09 Apr 2024 | 2.7481 | 2.7481 | 2.7481 | 2.7481 | 2.7481 | - |
08 Apr 2024 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | - |
05 Apr 2024 | 2.7377 | 2.7377 | 2.7377 | 2.7377 | 2.7377 | - |
04 Apr 2024 | 2.7377 | 2.7377 | 2.7377 | 2.7377 | 2.7377 | - |
03 Apr 2024 | 2.7274 | 2.7274 | 2.7274 | 2.7274 | 2.7274 | - |
02 Apr 2024 | 2.7493 | 2.7493 | 2.7493 | 2.7493 | 2.7493 | - |
01 Apr 2024 | 2.7388 | 2.7388 | 2.7388 | 2.7388 | 2.7388 | - |
28 Mar 2024 | 2.7303 | 2.7303 | 2.7303 | 2.7303 | 2.7303 | - |
27 Mar 2024 | 2.7537 | 2.7537 | 2.7537 | 2.7537 | 2.7537 | - |
26 Mar 2024 | 2.7380 | 2.7380 | 2.7380 | 2.7380 | 2.7380 | - |
25 Mar 2024 | 2.7083 | 2.7083 | 2.7083 | 2.7083 | 2.7083 | - |
22 Mar 2024 | 2.7258 | 2.7258 | 2.7258 | 2.7258 | 2.7258 | - |
21 Mar 2024 | 2.7285 | 2.7285 | 2.7285 | 2.7285 | 2.7285 | - |
20 Mar 2024 | 2.6859 | 2.6859 | 2.6859 | 2.6859 | 2.6859 | - |
19 Mar 2024 | 2.6832 | 2.6832 | 2.6832 | 2.6832 | 2.6832 | - |
18 Mar 2024 | 2.6821 | 2.6821 | 2.6821 | 2.6821 | 2.6821 | - |
15 Mar 2024 | 2.6826 | 2.6826 | 2.6826 | 2.6826 | 2.6826 | - |
14 Mar 2024 | 2.6925 | 2.6925 | 2.6925 | 2.6925 | 2.6925 | - |
13 Mar 2024 | 2.6696 | 2.6696 | 2.6696 | 2.6696 | 2.6696 | - |
12 Mar 2024 | 2.6536 | 2.6536 | 2.6536 | 2.6536 | 2.6536 | - |
11 Mar 2024 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | - |
08 Mar 2024 | 2.6567 | 2.6567 | 2.6567 | 2.6567 | 2.6567 | - |
07 Mar 2024 | 2.6458 | 2.6458 | 2.6458 | 2.6458 | 2.6458 | - |
06 Mar 2024 | 2.6475 | 2.6475 | 2.6475 | 2.6475 | 2.6475 | - |
05 Mar 2024 | 2.6241 | 2.6241 | 2.6241 | 2.6241 | 2.6241 | - |
04 Mar 2024 | 2.6367 | 2.6367 | 2.6367 | 2.6367 | 2.6367 | - |
01 Mar 2024 | 2.6484 | 2.6484 | 2.6484 | 2.6484 | 2.6484 | - |
29 Feb 2024 | 2.6548 | 2.6548 | 2.6548 | 2.6548 | 2.6548 | - |
28 Feb 2024 | 2.6536 | 2.6536 | 2.6536 | 2.6536 | 2.6536 | - |
27 Feb 2024 | 2.6682 | 2.6682 | 2.6682 | 2.6682 | 2.6682 | - |
26 Feb 2024 | 2.6797 | 2.6797 | 2.6797 | 2.6797 | 2.6797 | - |
23 Feb 2024 | 2.6913 | 2.6913 | 2.6913 | 2.6913 | 2.6913 | - |
22 Feb 2024 | 2.7226 | 2.7226 | 2.7226 | 2.7226 | 2.7226 | - |
21 Feb 2024 | 2.7182 | 2.7182 | 2.7182 | 2.7182 | 2.7182 | - |
20 Feb 2024 | 2.7382 | 2.7382 | 2.7382 | 2.7382 | 2.7382 | - |
19 Feb 2024 | 2.7243 | 2.7243 | 2.7243 | 2.7243 | 2.7243 | - |
16 Feb 2024 | 2.7203 | 2.7203 | 2.7203 | 2.7203 | 2.7203 | - |
15 Feb 2024 | 2.6833 | 2.6833 | 2.6833 | 2.6833 | 2.6833 | - |
14 Feb 2024 | 2.6529 | 2.6529 | 2.6529 | 2.6529 | 2.6529 | - |
13 Feb 2024 | 2.6538 | 2.6538 | 2.6538 | 2.6538 | 2.6538 | - |
09 Feb 2024 | 2.6511 | 2.6511 | 2.6511 | 2.6511 | 2.6511 | - |
08 Feb 2024 | 2.6550 | 2.6550 | 2.6550 | 2.6550 | 2.6550 | - |
07 Feb 2024 | 2.6630 | 2.6630 | 2.6630 | 2.6630 | 2.6630 | - |
06 Feb 2024 | 2.6377 | 2.6377 | 2.6377 | 2.6377 | 2.6377 | - |
05 Feb 2024 | 2.6439 | 2.6439 | 2.6439 | 2.6439 | 2.6439 | - |
02 Feb 2024 | 2.6807 | 2.6807 | 2.6807 | 2.6807 | 2.6807 | - |
01 Feb 2024 | 2.6496 | 2.6496 | 2.6496 | 2.6496 | 2.6496 | - |
31 Jan 2024 | 2.6571 | 2.6571 | 2.6571 | 2.6571 | 2.6571 | - |
30 Jan 2024 | 2.6545 | 2.6545 | 2.6545 | 2.6545 | 2.6545 | - |
29 Jan 2024 | 2.6460 | 2.6460 | 2.6460 | 2.6460 | 2.6460 | - |
26 Jan 2024 | 2.6630 | 2.6630 | 2.6630 | 2.6630 | 2.6630 | - |
25 Jan 2024 | 2.6528 | 2.6528 | 2.6528 | 2.6528 | 2.6528 | - |
24 Jan 2024 | 2.6569 | 2.6569 | 2.6569 | 2.6569 | 2.6569 | - |
23 Jan 2024 | 2.6425 | 2.6425 | 2.6425 | 2.6425 | 2.6425 | - |
22 Jan 2024 | 2.6538 | 2.6538 | 2.6538 | 2.6538 | 2.6538 | - |
19 Jan 2024 | 2.6567 | 2.6567 | 2.6567 | 2.6567 | 2.6567 | - |
18 Jan 2024 | 2.6464 | 2.6464 | 2.6464 | 2.6464 | 2.6464 | - |
17 Jan 2024 | - | - | - | - | - | - |
16 Jan 2024 | 2.6844 | 2.6844 | 2.6844 | 2.6844 | 2.6844 | - |
15 Jan 2024 | 2.6963 | 2.6963 | 2.6963 | 2.6963 | 2.6963 | - |
12 Jan 2024 | 2.6902 | 2.6902 | 2.6902 | 2.6902 | 2.6902 | - |
11 Jan 2024 | 2.6990 | 2.6990 | 2.6990 | 2.6990 | 2.6990 | - |
10 Jan 2024 | 2.6811 | 2.6811 | 2.6811 | 2.6811 | 2.6811 | - |
09 Jan 2024 | 2.6965 | 2.6965 | 2.6965 | 2.6965 | 2.6965 | - |
08 Jan 2024 | 2.6867 | 2.6867 | 2.6867 | 2.6867 | 2.6867 | - |
05 Jan 2024 | 2.6843 | 2.6843 | 2.6843 | 2.6843 | 2.6843 | - |
04 Jan 2024 | 2.6765 | 2.6765 | 2.6765 | 2.6765 | 2.6765 | - |
03 Jan 2024 | 2.6970 | 2.6970 | 2.6970 | 2.6970 | 2.6970 | - |
02 Jan 2024 | 2.7217 | 2.7217 | 2.7217 | 2.7217 | 2.7217 | - |
29 Dec 2023 | 2.7299 | 2.7299 | 2.7299 | 2.7299 | 2.7299 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |