Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | 2.3270 | 2.3270 | 2.3270 | 2.3270 | 2.3270 | - |
07 May 2024 | 2.3220 | 2.3220 | 2.3220 | 2.3220 | 2.3220 | - |
06 May 2024 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | - |
03 May 2024 | 2.3020 | 2.3020 | 2.3020 | 2.3020 | 2.3020 | - |
02 May 2024 | 2.2970 | 2.2970 | 2.2970 | 2.2970 | 2.2970 | - |
30 Apr 2024 | 2.2990 | 2.2990 | 2.2990 | 2.2990 | 2.2990 | - |
29 Apr 2024 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | - |
26 Apr 2024 | 2.2780 | 2.2780 | 2.2780 | 2.2780 | 2.2780 | - |
25 Apr 2024 | 2.2870 | 2.2870 | 2.2870 | 2.2870 | 2.2870 | - |
24 Apr 2024 | 2.2570 | 2.2570 | 2.2570 | 2.2570 | 2.2570 | - |
23 Apr 2024 | 2.2420 | 2.2420 | 2.2420 | 2.2420 | 2.2420 | - |
22 Apr 2024 | 2.2320 | 2.2320 | 2.2320 | 2.2320 | 2.2320 | - |
19 Apr 2024 | 2.2580 | 2.2580 | 2.2580 | 2.2580 | 2.2580 | - |
18 Apr 2024 | 2.2480 | 2.2480 | 2.2480 | 2.2480 | 2.2480 | - |
17 Apr 2024 | 2.2510 | 2.2510 | 2.2510 | 2.2510 | 2.2510 | - |
16 Apr 2024 | 2.2820 | 2.2820 | 2.2820 | 2.2820 | 2.2820 | - |
15 Apr 2024 | 2.2960 | 2.2960 | 2.2960 | 2.2960 | 2.2960 | - |
12 Apr 2024 | 2.3040 | 2.3040 | 2.3040 | 2.3040 | 2.3040 | - |
11 Apr 2024 | 2.2970 | 2.2970 | 2.2970 | 2.2970 | 2.2970 | - |
09 Apr 2024 | 2.2820 | 2.2820 | 2.2820 | 2.2820 | 2.2820 | - |
08 Apr 2024 | 2.2910 | 2.2910 | 2.2910 | 2.2910 | 2.2910 | - |
05 Apr 2024 | 2.2890 | 2.2890 | 2.2890 | 2.2890 | 2.2890 | - |
04 Apr 2024 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | - |
03 Apr 2024 | 2.3070 | 2.3070 | 2.3070 | 2.3070 | 2.3070 | - |
02 Apr 2024 | 2.2960 | 2.2960 | 2.2960 | 2.2960 | 2.2960 | - |
01 Apr 2024 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | - |
28 Mar 2024 | 2.2860 | 2.2860 | 2.2860 | 2.2860 | 2.2860 | - |
27 Mar 2024 | 2.2860 | 2.2860 | 2.2860 | 2.2860 | 2.2860 | - |
26 Mar 2024 | 2.2770 | 2.2770 | 2.2770 | 2.2770 | 2.2770 | - |
25 Mar 2024 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | - |
22 Mar 2024 | 2.2920 | 2.2920 | 2.2920 | 2.2920 | 2.2920 | - |
21 Mar 2024 | 2.2680 | 2.2680 | 2.2680 | 2.2680 | 2.2680 | - |
20 Mar 2024 | 2.2630 | 2.2630 | 2.2630 | 2.2630 | 2.2630 | - |
19 Mar 2024 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | - |
18 Mar 2024 | 2.2650 | 2.2650 | 2.2650 | 2.2650 | 2.2650 | - |
15 Mar 2024 | 2.2830 | 2.2830 | 2.2830 | 2.2830 | 2.2830 | - |
14 Mar 2024 | 2.2860 | 2.2860 | 2.2860 | 2.2860 | 2.2860 | - |
13 Mar 2024 | 2.2890 | 2.2890 | 2.2890 | 2.2890 | 2.2890 | - |
12 Mar 2024 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | - |
11 Mar 2024 | 2.2620 | 2.2620 | 2.2620 | 2.2620 | 2.2620 | - |
08 Mar 2024 | 2.2520 | 2.2520 | 2.2520 | 2.2520 | 2.2520 | - |
07 Mar 2024 | 2.2530 | 2.2530 | 2.2530 | 2.2530 | 2.2530 | - |
06 Mar 2024 | 2.2430 | 2.2430 | 2.2430 | 2.2430 | 2.2430 | - |
05 Mar 2024 | 2.2610 | 2.2610 | 2.2610 | 2.2610 | 2.2610 | - |
04 Mar 2024 | 2.2440 | 2.2440 | 2.2440 | 2.2440 | 2.2440 | - |
01 Mar 2024 | 2.2430 | 2.2430 | 2.2430 | 2.2430 | 2.2430 | - |
29 Feb 2024 | 2.2470 | 2.2470 | 2.2470 | 2.2470 | 2.2470 | - |
28 Feb 2024 | 2.2540 | 2.2540 | 2.2540 | 2.2540 | 2.2540 | - |
27 Feb 2024 | 2.2540 | 2.2540 | 2.2540 | 2.2540 | 2.2540 | - |
26 Feb 2024 | 2.2570 | 2.2570 | 2.2570 | 2.2570 | 2.2570 | - |
23 Feb 2024 | 2.2530 | 2.2530 | 2.2530 | 2.2530 | 2.2530 | - |
22 Feb 2024 | 2.2460 | 2.2460 | 2.2460 | 2.2460 | 2.2460 | - |
21 Feb 2024 | 2.2370 | 2.2370 | 2.2370 | 2.2370 | 2.2370 | - |
20 Feb 2024 | 2.2370 | 2.2370 | 2.2370 | 2.2370 | 2.2370 | - |
19 Feb 2024 | 2.2410 | 2.2410 | 2.2410 | 2.2410 | 2.2410 | - |
16 Feb 2024 | 2.2270 | 2.2270 | 2.2270 | 2.2270 | 2.2270 | - |
15 Feb 2024 | 2.2060 | 2.2060 | 2.2060 | 2.2060 | 2.2060 | - |
14 Feb 2024 | 2.2080 | 2.2080 | 2.2080 | 2.2080 | 2.2080 | - |
13 Feb 2024 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | - |
09 Feb 2024 | 2.2160 | 2.2160 | 2.2160 | 2.2160 | 2.2160 | - |
08 Feb 2024 | 2.2210 | 2.2210 | 2.2210 | 2.2210 | 2.2210 | - |
07 Feb 2024 | 2.2080 | 2.2080 | 2.2080 | 2.2080 | 2.2080 | - |
06 Feb 2024 | 2.1910 | 2.1910 | 2.1910 | 2.1910 | 2.1910 | - |
05 Feb 2024 | 2.1930 | 2.1930 | 2.1930 | 2.1930 | 2.1930 | - |
02 Feb 2024 | 2.1790 | 2.1790 | 2.1790 | 2.1790 | 2.1790 | - |
01 Feb 2024 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | - |
31 Jan 2024 | 2.1830 | 2.1830 | 2.1830 | 2.1830 | 2.1830 | - |
30 Jan 2024 | 2.1970 | 2.1970 | 2.1970 | 2.1970 | 2.1970 | - |
29 Jan 2024 | 2.1830 | 2.1830 | 2.1830 | 2.1830 | 2.1830 | - |
26 Jan 2024 | 2.1910 | 2.1910 | 2.1910 | 2.1910 | 2.1910 | - |
25 Jan 2024 | 2.1790 | 2.1790 | 2.1790 | 2.1790 | 2.1790 | - |
24 Jan 2024 | 2.1670 | 2.1670 | 2.1670 | 2.1670 | 2.1670 | - |
23 Jan 2024 | 2.1540 | 2.1540 | 2.1540 | 2.1540 | 2.1540 | - |
22 Jan 2024 | 2.1670 | 2.1670 | 2.1670 | 2.1670 | 2.1670 | - |
19 Jan 2024 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | - |
18 Jan 2024 | 2.1560 | 2.1560 | 2.1560 | 2.1560 | 2.1560 | - |
17 Jan 2024 | 2.1870 | 2.1870 | 2.1870 | 2.1870 | 2.1870 | - |
16 Jan 2024 | 2.2010 | 2.2010 | 2.2010 | 2.2010 | 2.2010 | - |
15 Jan 2024 | 2.1970 | 2.1970 | 2.1970 | 2.1970 | 2.1970 | - |
12 Jan 2024 | 2.1980 | 2.1980 | 2.1980 | 2.1980 | 2.1980 | - |
11 Jan 2024 | 2.1910 | 2.1910 | 2.1910 | 2.1910 | 2.1910 | - |
10 Jan 2024 | 2.1950 | 2.1950 | 2.1950 | 2.1950 | 2.1950 | - |
09 Jan 2024 | 2.1960 | 2.1960 | 2.1960 | 2.1960 | 2.1960 | - |
08 Jan 2024 | 2.2070 | 2.2070 | 2.2070 | 2.2070 | 2.2070 | - |
05 Jan 2024 | 2.2180 | 2.2180 | 2.2180 | 2.2180 | 2.2180 | - |
04 Jan 2024 | 2.2160 | 2.2160 | 2.2160 | 2.2160 | 2.2160 | - |
03 Jan 2024 | 2.2310 | 2.2310 | 2.2310 | 2.2310 | 2.2310 | - |
02 Jan 2024 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | - |
29 Dec 2023 | 2.2370 | 2.2370 | 2.2370 | 2.2370 | 2.2370 | - |
28 Dec 2023 | 2.2180 | 2.2180 | 2.2180 | 2.2180 | 2.2180 | - |
27 Dec 2023 | 2.2080 | 2.2080 | 2.2080 | 2.2080 | 2.2080 | - |
26 Dec 2023 | 2.2020 | 2.2020 | 2.2020 | 2.2020 | 2.2020 | - |
22 Dec 2023 | 2.2110 | 2.2110 | 2.2110 | 2.2110 | 2.2110 | - |
21 Dec 2023 | 2.2130 | 2.2130 | 2.2130 | 2.2130 | 2.2130 | - |
20 Dec 2023 | 2.2090 | 2.2090 | 2.2090 | 2.2090 | 2.2090 | - |
19 Dec 2023 | 2.2140 | 2.2140 | 2.2140 | 2.2140 | 2.2140 | - |
18 Dec 2023 | 2.2210 | 2.2210 | 2.2210 | 2.2210 | 2.2210 | - |
15 Dec 2023 | 2.1990 | 2.1990 | 2.1990 | 2.1990 | 2.1990 | - |
14 Dec 2023 | 2.1830 | 2.1830 | 2.1830 | 2.1830 | 2.1830 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |