Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | - | - | - | - | - | - |
24 Apr 2024 | - | - | - | - | - | - |
23 Apr 2024 | 2.6080 | 2.6080 | 2.6080 | 2.6080 | 2.6080 | - |
22 Apr 2024 | 2.6080 | 2.6080 | 2.6080 | 2.6080 | 2.6080 | - |
19 Apr 2024 | 2.5720 | 2.5720 | 2.5720 | 2.5720 | 2.5720 | - |
18 Apr 2024 | 2.6260 | 2.6260 | 2.6260 | 2.6260 | 2.6260 | - |
17 Apr 2024 | 2.5980 | 2.5980 | 2.5980 | 2.5980 | 2.5980 | - |
16 Apr 2024 | 2.6330 | 2.6330 | 2.6330 | 2.6330 | 2.6330 | - |
15 Apr 2024 | 2.6780 | 2.6780 | 2.6780 | 2.6780 | 2.6780 | - |
12 Apr 2024 | 2.6890 | 2.6890 | 2.6890 | 2.6890 | 2.6890 | - |
11 Apr 2024 | 2.6820 | 2.6820 | 2.6820 | 2.6820 | 2.6820 | - |
09 Apr 2024 | 2.6640 | 2.6640 | 2.6640 | 2.6640 | 2.6640 | - |
08 Apr 2024 | 2.6490 | 2.6490 | 2.6490 | 2.6490 | 2.6490 | - |
05 Apr 2024 | 2.6280 | 2.6280 | 2.6280 | 2.6280 | 2.6280 | - |
04 Apr 2024 | 2.6370 | 2.6370 | 2.6370 | 2.6370 | 2.6370 | - |
03 Apr 2024 | 2.6260 | 2.6260 | 2.6260 | 2.6260 | 2.6260 | - |
02 Apr 2024 | 2.6360 | 2.6360 | 2.6360 | 2.6360 | 2.6360 | - |
01 Apr 2024 | 2.6630 | 2.6630 | 2.6630 | 2.6630 | 2.6630 | - |
28 Mar 2024 | 2.6540 | 2.6540 | 2.6540 | 2.6540 | 2.6540 | - |
27 Mar 2024 | 2.6790 | 2.6790 | 2.6790 | 2.6790 | 2.6790 | - |
26 Mar 2024 | 2.6590 | 2.6590 | 2.6590 | 2.6590 | 2.6590 | - |
25 Mar 2024 | 2.6530 | 2.6530 | 2.6530 | 2.6530 | 2.6530 | - |
22 Mar 2024 | 2.6810 | 2.6810 | 2.6810 | 2.6810 | 2.6810 | - |
21 Mar 2024 | 2.6660 | 2.6660 | 2.6660 | 2.6660 | 2.6660 | - |
20 Mar 2024 | - | - | - | - | - | - |
19 Mar 2024 | 2.6430 | 2.6430 | 2.6430 | 2.6430 | 2.6430 | - |
18 Mar 2024 | 2.6220 | 2.6220 | 2.6220 | 2.6220 | 2.6220 | - |
15 Mar 2024 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | - |
14 Mar 2024 | 2.5910 | 2.5910 | 2.5910 | 2.5910 | 2.5910 | - |
13 Mar 2024 | 2.5790 | 2.5790 | 2.5790 | 2.5790 | 2.5790 | - |
12 Mar 2024 | 2.5980 | 2.5980 | 2.5980 | 2.5980 | 2.5980 | - |
11 Mar 2024 | 2.5690 | 2.5690 | 2.5690 | 2.5690 | 2.5690 | - |
08 Mar 2024 | 2.5970 | 2.5970 | 2.5970 | 2.5970 | 2.5970 | - |
07 Mar 2024 | 2.5880 | 2.5880 | 2.5880 | 2.5880 | 2.5880 | - |
06 Mar 2024 | 2.6060 | 2.6060 | 2.6060 | 2.6060 | 2.6060 | - |
05 Mar 2024 | 2.5820 | 2.5820 | 2.5820 | 2.5820 | 2.5820 | - |
04 Mar 2024 | 2.5840 | 2.5840 | 2.5840 | 2.5840 | 2.5840 | - |
01 Mar 2024 | 2.6090 | 2.6090 | 2.6090 | 2.6090 | 2.6090 | - |
29 Feb 2024 | 2.6110 | 2.6110 | 2.6110 | 2.6110 | 2.6110 | - |
28 Feb 2024 | 2.6060 | 2.6060 | 2.6060 | 2.6060 | 2.6060 | - |
27 Feb 2024 | 2.6070 | 2.6070 | 2.6070 | 2.6070 | 2.6070 | - |
26 Feb 2024 | 2.5920 | 2.5920 | 2.5920 | 2.5920 | 2.5920 | - |
23 Feb 2024 | - | - | - | - | - | - |
22 Feb 2024 | 2.5760 | 2.5760 | 2.5760 | 2.5760 | 2.5760 | - |
21 Feb 2024 | 2.5610 | 2.5610 | 2.5610 | 2.5610 | 2.5610 | - |
20 Feb 2024 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | - |
19 Feb 2024 | 2.5640 | 2.5640 | 2.5640 | 2.5640 | 2.5640 | - |
16 Feb 2024 | 2.5490 | 2.5490 | 2.5490 | 2.5490 | 2.5490 | - |
15 Feb 2024 | 2.5230 | 2.5230 | 2.5230 | 2.5230 | 2.5230 | - |
14 Feb 2024 | 2.5390 | 2.5390 | 2.5390 | 2.5390 | 2.5390 | - |
13 Feb 2024 | 2.5680 | 2.5680 | 2.5680 | 2.5680 | 2.5680 | - |
09 Feb 2024 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | - |
08 Feb 2024 | 2.5670 | 2.5670 | 2.5670 | 2.5670 | 2.5670 | - |
07 Feb 2024 | 2.5680 | 2.5680 | 2.5680 | 2.5680 | 2.5680 | - |
06 Feb 2024 | 2.5750 | 2.5750 | 2.5750 | 2.5750 | 2.5750 | - |
05 Feb 2024 | 2.5940 | 2.5940 | 2.5940 | 2.5940 | 2.5940 | - |
02 Feb 2024 | 2.5870 | 2.5870 | 2.5870 | 2.5870 | 2.5870 | - |
01 Feb 2024 | 2.5780 | 2.5780 | 2.5780 | 2.5780 | 2.5780 | - |
31 Jan 2024 | 2.5940 | 2.5940 | 2.5940 | 2.5940 | 2.5940 | - |
30 Jan 2024 | 2.5810 | 2.5810 | 2.5810 | 2.5810 | 2.5810 | - |
29 Jan 2024 | 2.5850 | 2.5850 | 2.5850 | 2.5850 | 2.5850 | - |
26 Jan 2024 | 2.5640 | 2.5640 | 2.5640 | 2.5640 | 2.5640 | - |
25 Jan 2024 | 2.5850 | 2.5850 | 2.5850 | 2.5850 | 2.5850 | - |
24 Jan 2024 | 2.5560 | 2.5560 | 2.5560 | 2.5560 | 2.5560 | - |
23 Jan 2024 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | - |
22 Jan 2024 | 2.5740 | 2.5740 | 2.5740 | 2.5740 | 2.5740 | - |
19 Jan 2024 | 2.5350 | 2.5350 | 2.5350 | 2.5350 | 2.5350 | - |
18 Jan 2024 | 2.5120 | 2.5120 | 2.5120 | 2.5120 | 2.5120 | - |
17 Jan 2024 | 2.5080 | 2.5080 | 2.5080 | 2.5080 | 2.5080 | - |
16 Jan 2024 | 2.5260 | 2.5260 | 2.5260 | 2.5260 | 2.5260 | - |
15 Jan 2024 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | - |
12 Jan 2024 | 2.5440 | 2.5440 | 2.5440 | 2.5440 | 2.5440 | - |
11 Jan 2024 | 2.5520 | 2.5520 | 2.5520 | 2.5520 | 2.5520 | - |
10 Jan 2024 | 2.5490 | 2.5490 | 2.5490 | 2.5490 | 2.5490 | - |
09 Jan 2024 | 2.5310 | 2.5310 | 2.5310 | 2.5310 | 2.5310 | - |
08 Jan 2024 | - | - | - | - | - | - |
05 Jan 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | - |
04 Jan 2024 | 2.5170 | 2.5170 | 2.5170 | 2.5170 | 2.5170 | - |
03 Jan 2024 | - | - | - | - | - | - |
02 Jan 2024 | - | - | - | - | - | - |
29 Dec 2023 | 2.4890 | 2.4890 | 2.4890 | 2.4890 | 2.4890 | - |
28 Dec 2023 | 2.4770 | 2.4770 | 2.4770 | 2.4770 | 2.4770 | - |
27 Dec 2023 | 2.4590 | 2.4590 | 2.4590 | 2.4590 | 2.4590 | - |
26 Dec 2023 | 2.4250 | 2.4250 | 2.4250 | 2.4250 | 2.4250 | - |
22 Dec 2023 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | - |
21 Dec 2023 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | - |
20 Dec 2023 | 2.4280 | 2.4280 | 2.4280 | 2.4280 | 2.4280 | - |
19 Dec 2023 | 2.4250 | 2.4250 | 2.4250 | 2.4250 | 2.4250 | - |
18 Dec 2023 | 2.3960 | 2.3960 | 2.3960 | 2.3960 | 2.3960 | - |
15 Dec 2023 | 2.4080 | 2.4080 | 2.4080 | 2.4080 | 2.4080 | - |
14 Dec 2023 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | - |
13 Dec 2023 | 2.4180 | 2.4180 | 2.4180 | 2.4180 | 2.4180 | - |
12 Dec 2023 | 2.4110 | 2.4110 | 2.4110 | 2.4110 | 2.4110 | - |
11 Dec 2023 | 2.4190 | 2.4190 | 2.4190 | 2.4190 | 2.4190 | - |
08 Dec 2023 | 2.3760 | 2.3760 | 2.3760 | 2.3760 | 2.3760 | - |
07 Dec 2023 | 2.4090 | 2.4090 | 2.4090 | 2.4090 | 2.4090 | - |
06 Dec 2023 | 2.4410 | 2.4410 | 2.4410 | 2.4410 | 2.4410 | - |
05 Dec 2023 | 2.3990 | 2.3990 | 2.3990 | 2.3990 | 2.3990 | - |
04 Dec 2023 | 2.4350 | 2.4350 | 2.4350 | 2.4350 | 2.4350 | - |
01 Dec 2023 | 2.4310 | 2.4310 | 2.4310 | 2.4310 | 2.4310 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |