Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | - | - | - | - | - | - |
29 Apr 2024 | 2.1730 | 2.1730 | 2.1730 | 2.1730 | 2.1730 | - |
26 Apr 2024 | 2.1489 | 2.1489 | 2.1489 | 2.1489 | 2.1489 | - |
25 Apr 2024 | 2.1219 | 2.1219 | 2.1219 | 2.1219 | 2.1219 | - |
24 Apr 2024 | 2.1403 | 2.1403 | 2.1403 | 2.1403 | 2.1403 | - |
23 Apr 2024 | 2.1019 | 2.1019 | 2.1019 | 2.1019 | 2.1019 | - |
22 Apr 2024 | 2.0899 | 2.0899 | 2.0899 | 2.0899 | 2.0899 | - |
19 Apr 2024 | 2.0716 | 2.0716 | 2.0716 | 2.0716 | 2.0716 | - |
18 Apr 2024 | 2.1106 | 2.1106 | 2.1106 | 2.1106 | 2.1106 | - |
17 Apr 2024 | 2.1015 | 2.1015 | 2.1015 | 2.1015 | 2.1015 | - |
16 Apr 2024 | 2.1049 | 2.1049 | 2.1049 | 2.1049 | 2.1049 | - |
15 Apr 2024 | 2.1430 | 2.1430 | 2.1430 | 2.1430 | 2.1430 | - |
12 Apr 2024 | 2.1628 | 2.1628 | 2.1628 | 2.1628 | 2.1628 | - |
11 Apr 2024 | 2.1755 | 2.1755 | 2.1755 | 2.1755 | 2.1755 | - |
09 Apr 2024 | 2.1646 | 2.1646 | 2.1646 | 2.1646 | 2.1646 | - |
08 Apr 2024 | 2.1616 | 2.1616 | 2.1616 | 2.1616 | 2.1616 | - |
05 Apr 2024 | 2.1646 | 2.1646 | 2.1646 | 2.1646 | 2.1646 | - |
04 Apr 2024 | 2.1617 | 2.1617 | 2.1617 | 2.1617 | 2.1617 | - |
03 Apr 2024 | 2.1531 | 2.1531 | 2.1531 | 2.1531 | 2.1531 | - |
02 Apr 2024 | 2.1711 | 2.1711 | 2.1711 | 2.1711 | 2.1711 | - |
01 Apr 2024 | - | - | - | - | - | - |
28 Mar 2024 | 2.1531 | 2.1531 | 2.1531 | 2.1531 | 2.1531 | - |
27 Mar 2024 | 2.1432 | 2.1432 | 2.1432 | 2.1432 | 2.1432 | - |
26 Mar 2024 | 2.1489 | 2.1489 | 2.1489 | 2.1489 | 2.1489 | - |
25 Mar 2024 | 2.1447 | 2.1447 | 2.1447 | 2.1447 | 2.1447 | - |
22 Mar 2024 | 2.1593 | 2.1593 | 2.1593 | 2.1593 | 2.1593 | - |
21 Mar 2024 | 2.1654 | 2.1654 | 2.1654 | 2.1654 | 2.1654 | - |
20 Mar 2024 | 2.1224 | 2.1224 | 2.1224 | 2.1224 | 2.1224 | - |
19 Mar 2024 | 2.1132 | 2.1132 | 2.1132 | 2.1132 | 2.1132 | - |
18 Mar 2024 | 2.1311 | 2.1311 | 2.1311 | 2.1311 | 2.1311 | - |
15 Mar 2024 | 2.1283 | 2.1283 | 2.1283 | 2.1283 | 2.1283 | - |
14 Mar 2024 | 2.1572 | 2.1572 | 2.1572 | 2.1572 | 2.1572 | - |
13 Mar 2024 | 2.1392 | 2.1392 | 2.1392 | 2.1392 | 2.1392 | - |
12 Mar 2024 | 2.1407 | 2.1407 | 2.1407 | 2.1407 | 2.1407 | - |
11 Mar 2024 | 2.1206 | 2.1206 | 2.1206 | 2.1206 | 2.1206 | - |
08 Mar 2024 | 2.1146 | 2.1146 | 2.1146 | 2.1146 | 2.1146 | - |
07 Mar 2024 | 2.1025 | 2.1025 | 2.1025 | 2.1025 | 2.1025 | - |
06 Mar 2024 | 2.1015 | 2.1015 | 2.1015 | 2.1015 | 2.1015 | - |
05 Mar 2024 | 2.0965 | 2.0965 | 2.0965 | 2.0965 | 2.0965 | - |
04 Mar 2024 | 2.1126 | 2.1126 | 2.1126 | 2.1126 | 2.1126 | - |
01 Mar 2024 | 2.1043 | 2.1043 | 2.1043 | 2.1043 | 2.1043 | - |
29 Feb 2024 | 2.1003 | 2.1003 | 2.1003 | 2.1003 | 2.1003 | - |
28 Feb 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | - |
27 Feb 2024 | 2.1055 | 2.1055 | 2.1055 | 2.1055 | 2.1055 | - |
26 Feb 2024 | 2.1025 | 2.1025 | 2.1025 | 2.1025 | 2.1025 | - |
23 Feb 2024 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | - |
22 Feb 2024 | 2.1197 | 2.1197 | 2.1197 | 2.1197 | 2.1197 | - |
21 Feb 2024 | 2.1045 | 2.1045 | 2.1045 | 2.1045 | 2.1045 | - |
20 Feb 2024 | 2.0998 | 2.0998 | 2.0998 | 2.0998 | 2.0998 | - |
19 Feb 2024 | 2.1006 | 2.1006 | 2.1006 | 2.1006 | 2.1006 | - |
16 Feb 2024 | 2.1126 | 2.1126 | 2.1126 | 2.1126 | 2.1126 | - |
15 Feb 2024 | 2.0906 | 2.0906 | 2.0906 | 2.0906 | 2.0906 | - |
14 Feb 2024 | 2.0767 | 2.0767 | 2.0767 | 2.0767 | 2.0767 | - |
13 Feb 2024 | - | - | - | - | - | - |
09 Feb 2024 | - | - | - | - | - | - |
08 Feb 2024 | 2.0793 | 2.0793 | 2.0793 | 2.0793 | 2.0793 | - |
07 Feb 2024 | 2.0737 | 2.0737 | 2.0737 | 2.0737 | 2.0737 | - |
06 Feb 2024 | 2.0672 | 2.0672 | 2.0672 | 2.0672 | 2.0672 | - |
05 Feb 2024 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | - |
02 Feb 2024 | 2.0456 | 2.0456 | 2.0456 | 2.0456 | 2.0456 | - |
01 Feb 2024 | 2.0184 | 2.0184 | 2.0184 | 2.0184 | 2.0184 | - |
31 Jan 2024 | 2.0067 | 2.0067 | 2.0067 | 2.0067 | 2.0067 | - |
30 Jan 2024 | 2.0308 | 2.0308 | 2.0308 | 2.0308 | 2.0308 | - |
29 Jan 2024 | 2.0495 | 2.0495 | 2.0495 | 2.0495 | 2.0495 | - |
26 Jan 2024 | 2.0356 | 2.0356 | 2.0356 | 2.0356 | 2.0356 | - |
25 Jan 2024 | 2.0452 | 2.0452 | 2.0452 | 2.0452 | 2.0452 | - |
24 Jan 2024 | 2.0307 | 2.0307 | 2.0307 | 2.0307 | 2.0307 | - |
23 Jan 2024 | 2.0037 | 2.0037 | 2.0037 | 2.0037 | 2.0037 | - |
22 Jan 2024 | 2.0007 | 2.0007 | 2.0007 | 2.0007 | 2.0007 | - |
19 Jan 2024 | 2.0105 | 2.0105 | 2.0105 | 2.0105 | 2.0105 | - |
18 Jan 2024 | 1.9933 | 1.9933 | 1.9933 | 1.9933 | 1.9933 | - |
17 Jan 2024 | 1.9890 | 1.9890 | 1.9890 | 1.9890 | 1.9890 | - |
16 Jan 2024 | 2.0279 | 2.0279 | 2.0279 | 2.0279 | 2.0279 | - |
15 Jan 2024 | 2.0405 | 2.0405 | 2.0405 | 2.0405 | 2.0405 | - |
12 Jan 2024 | 2.0290 | 2.0290 | 2.0290 | 2.0290 | 2.0290 | - |
11 Jan 2024 | 2.0332 | 2.0332 | 2.0332 | 2.0332 | 2.0332 | - |
10 Jan 2024 | 2.0229 | 2.0229 | 2.0229 | 2.0229 | 2.0229 | - |
09 Jan 2024 | 2.0369 | 2.0369 | 2.0369 | 2.0369 | 2.0369 | - |
08 Jan 2024 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | - |
05 Jan 2024 | 2.0319 | 2.0319 | 2.0319 | 2.0319 | 2.0319 | - |
04 Jan 2024 | 2.0504 | 2.0504 | 2.0504 | 2.0504 | 2.0504 | - |
03 Jan 2024 | 2.0502 | 2.0502 | 2.0502 | 2.0502 | 2.0502 | - |
02 Jan 2024 | 2.0798 | 2.0798 | 2.0798 | 2.0798 | 2.0798 | - |
29 Dec 2023 | 2.0927 | 2.0927 | 2.0927 | 2.0927 | 2.0927 | - |
28 Dec 2023 | 2.0898 | 2.0898 | 2.0898 | 2.0898 | 2.0898 | - |
27 Dec 2023 | 2.0710 | 2.0710 | 2.0710 | 2.0710 | 2.0710 | - |
26 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | 2.0370 | 2.0370 | 2.0370 | 2.0370 | 2.0370 | - |
21 Dec 2023 | 2.0457 | 2.0457 | 2.0457 | 2.0457 | 2.0457 | - |
20 Dec 2023 | 2.0587 | 2.0587 | 2.0587 | 2.0587 | 2.0587 | - |
19 Dec 2023 | 2.0486 | 2.0486 | 2.0486 | 2.0486 | 2.0486 | - |
18 Dec 2023 | 2.0571 | 2.0571 | 2.0571 | 2.0571 | 2.0571 | - |
15 Dec 2023 | 2.0657 | 2.0657 | 2.0657 | 2.0657 | 2.0657 | - |
14 Dec 2023 | 2.0269 | 2.0269 | 2.0269 | 2.0269 | 2.0269 | - |
13 Dec 2023 | 2.0090 | 2.0090 | 2.0090 | 2.0090 | 2.0090 | - |
12 Dec 2023 | 2.0244 | 2.0244 | 2.0244 | 2.0244 | 2.0244 | - |
11 Dec 2023 | 2.0185 | 2.0185 | 2.0185 | 2.0185 | 2.0185 | - |
08 Dec 2023 | 2.0112 | 2.0112 | 2.0112 | 2.0112 | 2.0112 | - |
07 Dec 2023 | 1.9979 | 1.9979 | 1.9979 | 1.9979 | 1.9979 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |