Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 2.6350 | 2.6350 | 2.6350 | 2.6350 | 2.6350 | - |
29 Apr 2024 | 2.6250 | 2.6250 | 2.6250 | 2.6250 | 2.6250 | - |
26 Apr 2024 | 2.6140 | 2.6140 | 2.6140 | 2.6140 | 2.6140 | - |
25 Apr 2024 | 2.6170 | 2.6170 | 2.6170 | 2.6170 | 2.6170 | - |
24 Apr 2024 | 2.6090 | 2.6090 | 2.6090 | 2.6090 | 2.6090 | - |
23 Apr 2024 | 2.6050 | 2.6050 | 2.6050 | 2.6050 | 2.6050 | - |
22 Apr 2024 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | - |
19 Apr 2024 | 2.5780 | 2.5780 | 2.5780 | 2.5780 | 2.5780 | - |
18 Apr 2024 | 2.5760 | 2.5760 | 2.5760 | 2.5760 | 2.5760 | - |
17 Apr 2024 | 2.5830 | 2.5830 | 2.5830 | 2.5830 | 2.5830 | - |
16 Apr 2024 | 2.5840 | 2.5840 | 2.5840 | 2.5840 | 2.5840 | - |
15 Apr 2024 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | - |
12 Apr 2024 | 2.6060 | 2.6060 | 2.6060 | 2.6060 | 2.6060 | - |
11 Apr 2024 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | - |
09 Apr 2024 | 2.5970 | 2.5970 | 2.5970 | 2.5970 | 2.5970 | - |
08 Apr 2024 | 2.5960 | 2.5960 | 2.5960 | 2.5960 | 2.5960 | - |
05 Apr 2024 | 2.5910 | 2.5910 | 2.5910 | 2.5910 | 2.5910 | - |
04 Apr 2024 | 2.5790 | 2.5790 | 2.5790 | 2.5790 | 2.5790 | - |
03 Apr 2024 | 2.5730 | 2.5730 | 2.5730 | 2.5730 | 2.5730 | - |
02 Apr 2024 | 2.5840 | 2.5840 | 2.5840 | 2.5840 | 2.5840 | - |
01 Apr 2024 | 2.5680 | 2.5680 | 2.5680 | 2.5680 | 2.5680 | - |
28 Mar 2024 | - | - | - | - | - | - |
27 Mar 2024 | 2.5520 | 2.5520 | 2.5520 | 2.5520 | 2.5520 | - |
26 Mar 2024 | 2.5430 | 2.5430 | 2.5430 | 2.5430 | 2.5430 | - |
25 Mar 2024 | 2.5490 | 2.5490 | 2.5490 | 2.5490 | 2.5490 | - |
22 Mar 2024 | - | - | - | - | - | - |
21 Mar 2024 | 2.5420 | 2.5420 | 2.5420 | 2.5420 | 2.5420 | - |
20 Mar 2024 | 2.5240 | 2.5240 | 2.5240 | 2.5240 | 2.5240 | - |
19 Mar 2024 | 2.5160 | 2.5160 | 2.5160 | 2.5160 | 2.5160 | - |
18 Mar 2024 | 2.5350 | 2.5350 | 2.5350 | 2.5350 | 2.5350 | - |
15 Mar 2024 | 2.5340 | 2.5340 | 2.5340 | 2.5340 | 2.5340 | - |
14 Mar 2024 | 2.5430 | 2.5430 | 2.5430 | 2.5430 | 2.5430 | - |
13 Mar 2024 | 2.5150 | 2.5150 | 2.5150 | 2.5150 | 2.5150 | - |
12 Mar 2024 | 2.5590 | 2.5590 | 2.5590 | 2.5590 | 2.5590 | - |
11 Mar 2024 | 2.5640 | 2.5640 | 2.5640 | 2.5640 | 2.5640 | - |
08 Mar 2024 | 2.5750 | 2.5750 | 2.5750 | 2.5750 | 2.5750 | - |
07 Mar 2024 | 2.5740 | 2.5740 | 2.5740 | 2.5740 | 2.5740 | - |
06 Mar 2024 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | - |
05 Mar 2024 | 2.5680 | 2.5680 | 2.5680 | 2.5680 | 2.5680 | - |
04 Mar 2024 | 2.5750 | 2.5750 | 2.5750 | 2.5750 | 2.5750 | - |
01 Mar 2024 | 2.5710 | 2.5710 | 2.5710 | 2.5710 | 2.5710 | - |
29 Feb 2024 | 2.5660 | 2.5660 | 2.5660 | 2.5660 | 2.5660 | - |
28 Feb 2024 | 2.5510 | 2.5510 | 2.5510 | 2.5510 | 2.5510 | - |
27 Feb 2024 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | - |
26 Feb 2024 | 2.5640 | 2.5640 | 2.5640 | 2.5640 | 2.5640 | - |
23 Feb 2024 | 2.5610 | 2.5610 | 2.5610 | 2.5610 | 2.5610 | - |
22 Feb 2024 | 2.5640 | 2.5640 | 2.5640 | 2.5640 | 2.5640 | - |
21 Feb 2024 | 2.5480 | 2.5480 | 2.5480 | 2.5480 | 2.5480 | - |
20 Feb 2024 | 2.5540 | 2.5540 | 2.5540 | 2.5540 | 2.5540 | - |
19 Feb 2024 | 2.5410 | 2.5410 | 2.5410 | 2.5410 | 2.5410 | - |
16 Feb 2024 | 2.5410 | 2.5410 | 2.5410 | 2.5410 | 2.5410 | - |
15 Feb 2024 | 2.5340 | 2.5340 | 2.5340 | 2.5340 | 2.5340 | - |
14 Feb 2024 | 2.5260 | 2.5260 | 2.5260 | 2.5260 | 2.5260 | - |
13 Feb 2024 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | - |
09 Feb 2024 | 2.5310 | 2.5310 | 2.5310 | 2.5310 | 2.5310 | - |
08 Feb 2024 | 2.5370 | 2.5370 | 2.5370 | 2.5370 | 2.5370 | - |
07 Feb 2024 | 2.5490 | 2.5490 | 2.5490 | 2.5490 | 2.5490 | - |
06 Feb 2024 | 2.5470 | 2.5470 | 2.5470 | 2.5470 | 2.5470 | - |
05 Feb 2024 | 2.5340 | 2.5340 | 2.5340 | 2.5340 | 2.5340 | - |
02 Feb 2024 | 2.5490 | 2.5490 | 2.5490 | 2.5490 | 2.5490 | - |
01 Feb 2024 | 2.5330 | 2.5330 | 2.5330 | 2.5330 | 2.5330 | - |
31 Jan 2024 | 2.5320 | 2.5320 | 2.5320 | 2.5320 | 2.5320 | - |
30 Jan 2024 | 2.5140 | 2.5140 | 2.5140 | 2.5140 | 2.5140 | - |
29 Jan 2024 | 2.5240 | 2.5240 | 2.5240 | 2.5240 | 2.5240 | - |
26 Jan 2024 | 2.5070 | 2.5070 | 2.5070 | 2.5070 | 2.5070 | - |
25 Jan 2024 | 2.5050 | 2.5050 | 2.5050 | 2.5050 | 2.5050 | - |
24 Jan 2024 | 2.5150 | 2.5150 | 2.5150 | 2.5150 | 2.5150 | - |
23 Jan 2024 | 2.4920 | 2.4920 | 2.4920 | 2.4920 | 2.4920 | - |
22 Jan 2024 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | - |
19 Jan 2024 | 2.5210 | 2.5210 | 2.5210 | 2.5210 | 2.5210 | - |
18 Jan 2024 | 2.5090 | 2.5090 | 2.5090 | 2.5090 | 2.5090 | - |
17 Jan 2024 | 2.5140 | 2.5140 | 2.5140 | 2.5140 | 2.5140 | - |
16 Jan 2024 | 2.5380 | 2.5380 | 2.5380 | 2.5380 | 2.5380 | - |
15 Jan 2024 | 2.5380 | 2.5380 | 2.5380 | 2.5380 | 2.5380 | - |
12 Jan 2024 | 2.5220 | 2.5220 | 2.5220 | 2.5220 | 2.5220 | - |
11 Jan 2024 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | - |
10 Jan 2024 | 2.5060 | 2.5060 | 2.5060 | 2.5060 | 2.5060 | - |
09 Jan 2024 | 2.5080 | 2.5080 | 2.5080 | 2.5080 | 2.5080 | - |
08 Jan 2024 | 2.4980 | 2.4980 | 2.4980 | 2.4980 | 2.4980 | - |
05 Jan 2024 | 2.5140 | 2.5140 | 2.5140 | 2.5140 | 2.5140 | - |
04 Jan 2024 | 2.5170 | 2.5170 | 2.5170 | 2.5170 | 2.5170 | - |
03 Jan 2024 | 2.4980 | 2.4980 | 2.4980 | 2.4980 | 2.4980 | - |
02 Jan 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | - |
29 Dec 2023 | 2.5050 | 2.5050 | 2.5050 | 2.5050 | 2.5050 | - |
28 Dec 2023 | 2.5020 | 2.5020 | 2.5020 | 2.5020 | 2.5020 | - |
27 Dec 2023 | 2.4930 | 2.4930 | 2.4930 | 2.4930 | 2.4930 | - |
26 Dec 2023 | 2.4760 | 2.4760 | 2.4760 | 2.4760 | 2.4760 | - |
22 Dec 2023 | 2.4770 | 2.4770 | 2.4770 | 2.4770 | 2.4770 | - |
21 Dec 2023 | 2.4720 | 2.4720 | 2.4720 | 2.4720 | 2.4720 | - |
20 Dec 2023 | 2.4570 | 2.4570 | 2.4570 | 2.4570 | 2.4570 | - |
19 Dec 2023 | 2.4820 | 2.4820 | 2.4820 | 2.4820 | 2.4820 | - |
18 Dec 2023 | 2.4880 | 2.4880 | 2.4880 | 2.4880 | 2.4880 | - |
15 Dec 2023 | 2.4920 | 2.4920 | 2.4920 | 2.4920 | 2.4920 | - |
14 Dec 2023 | 2.4770 | 2.4770 | 2.4770 | 2.4770 | 2.4770 | - |
13 Dec 2023 | 2.4670 | 2.4670 | 2.4670 | 2.4670 | 2.4670 | - |
12 Dec 2023 | 2.4640 | 2.4640 | 2.4640 | 2.4640 | 2.4640 | - |
11 Dec 2023 | 2.4690 | 2.4690 | 2.4690 | 2.4690 | 2.4690 | - |
08 Dec 2023 | 2.4630 | 2.4630 | 2.4630 | 2.4630 | 2.4630 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |