Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | - | - | - | - | - | - |
24 Apr 2024 | 2.2032 | 2.2032 | 2.2032 | 2.2032 | 2.2032 | - |
23 Apr 2024 | 2.1794 | 2.1794 | 2.1794 | 2.1794 | 2.1794 | - |
22 Apr 2024 | 2.1524 | 2.1524 | 2.1524 | 2.1524 | 2.1524 | - |
19 Apr 2024 | 2.1590 | 2.1590 | 2.1590 | 2.1590 | 2.1590 | - |
18 Apr 2024 | 2.1713 | 2.1713 | 2.1713 | 2.1713 | 2.1713 | - |
17 Apr 2024 | 2.1896 | 2.1896 | 2.1896 | 2.1896 | 2.1896 | - |
16 Apr 2024 | 2.1808 | 2.1808 | 2.1808 | 2.1808 | 2.1808 | - |
15 Apr 2024 | 2.2085 | 2.2085 | 2.2085 | 2.2085 | 2.2085 | - |
12 Apr 2024 | 2.2194 | 2.2194 | 2.2194 | 2.2194 | 2.2194 | - |
11 Apr 2024 | 2.2255 | 2.2255 | 2.2255 | 2.2255 | 2.2255 | - |
10 Apr 2024 | 2.2661 | 2.2661 | 2.2661 | 2.2661 | 2.2661 | - |
09 Apr 2024 | 2.2778 | 2.2778 | 2.2778 | 2.2778 | 2.2778 | - |
08 Apr 2024 | 2.2891 | 2.2891 | 2.2891 | 2.2891 | 2.2891 | - |
05 Apr 2024 | 2.2951 | 2.2951 | 2.2951 | 2.2951 | 2.2951 | - |
04 Apr 2024 | 2.2901 | 2.2901 | 2.2901 | 2.2901 | 2.2901 | - |
03 Apr 2024 | 2.2913 | 2.2913 | 2.2913 | 2.2913 | 2.2913 | - |
02 Apr 2024 | 2.2951 | 2.2951 | 2.2951 | 2.2951 | 2.2951 | - |
01 Apr 2024 | 2.2865 | 2.2865 | 2.2865 | 2.2865 | 2.2865 | - |
27 Mar 2024 | 2.2654 | 2.2654 | 2.2654 | 2.2654 | 2.2654 | - |
26 Mar 2024 | 2.2463 | 2.2463 | 2.2463 | 2.2463 | 2.2463 | - |
25 Mar 2024 | 2.2528 | 2.2528 | 2.2528 | 2.2528 | 2.2528 | - |
22 Mar 2024 | 2.2348 | 2.2348 | 2.2348 | 2.2348 | 2.2348 | - |
21 Mar 2024 | 2.2145 | 2.2145 | 2.2145 | 2.2145 | 2.2145 | - |
20 Mar 2024 | 2.1980 | 2.1980 | 2.1980 | 2.1980 | 2.1980 | - |
19 Mar 2024 | 2.2013 | 2.2013 | 2.2013 | 2.2013 | 2.2013 | - |
15 Mar 2024 | 2.2140 | 2.2140 | 2.2140 | 2.2140 | 2.2140 | - |
14 Mar 2024 | 2.2063 | 2.2063 | 2.2063 | 2.2063 | 2.2063 | - |
13 Mar 2024 | 2.1865 | 2.1865 | 2.1865 | 2.1865 | 2.1865 | - |
12 Mar 2024 | 2.1990 | 2.1990 | 2.1990 | 2.1990 | 2.1990 | - |
11 Mar 2024 | 2.1823 | 2.1823 | 2.1823 | 2.1823 | 2.1823 | - |
08 Mar 2024 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | - |
07 Mar 2024 | 2.1887 | 2.1887 | 2.1887 | 2.1887 | 2.1887 | - |
06 Mar 2024 | 2.1917 | 2.1917 | 2.1917 | 2.1917 | 2.1917 | - |
05 Mar 2024 | 2.1781 | 2.1781 | 2.1781 | 2.1781 | 2.1781 | - |
04 Mar 2024 | 2.1847 | 2.1847 | 2.1847 | 2.1847 | 2.1847 | - |
01 Mar 2024 | 2.1710 | 2.1710 | 2.1710 | 2.1710 | 2.1710 | - |
29 Feb 2024 | 2.1540 | 2.1540 | 2.1540 | 2.1540 | 2.1540 | - |
28 Feb 2024 | 2.1920 | 2.1920 | 2.1920 | 2.1920 | 2.1920 | - |
27 Feb 2024 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | - |
26 Feb 2024 | 2.2415 | 2.2415 | 2.2415 | 2.2415 | 2.2415 | - |
23 Feb 2024 | 2.2738 | 2.2738 | 2.2738 | 2.2738 | 2.2738 | - |
22 Feb 2024 | 2.2342 | 2.2342 | 2.2342 | 2.2342 | 2.2342 | - |
21 Feb 2024 | 2.2247 | 2.2247 | 2.2247 | 2.2247 | 2.2247 | - |
20 Feb 2024 | 2.2273 | 2.2273 | 2.2273 | 2.2273 | 2.2273 | - |
19 Feb 2024 | 2.2274 | 2.2274 | 2.2274 | 2.2274 | 2.2274 | - |
16 Feb 2024 | 2.2404 | 2.2404 | 2.2404 | 2.2404 | 2.2404 | - |
15 Feb 2024 | 2.2359 | 2.2359 | 2.2359 | 2.2359 | 2.2359 | - |
14 Feb 2024 | 2.2398 | 2.2398 | 2.2398 | 2.2398 | 2.2398 | - |
13 Feb 2024 | 2.2524 | 2.2524 | 2.2524 | 2.2524 | 2.2524 | - |
12 Feb 2024 | 2.2380 | 2.2380 | 2.2380 | 2.2380 | 2.2380 | - |
09 Feb 2024 | 2.2545 | 2.2545 | 2.2545 | 2.2545 | 2.2545 | - |
08 Feb 2024 | 2.2962 | 2.2962 | 2.2962 | 2.2962 | 2.2962 | - |
07 Feb 2024 | 2.2929 | 2.2929 | 2.2929 | 2.2929 | 2.2929 | - |
06 Feb 2024 | 2.2766 | 2.2766 | 2.2766 | 2.2766 | 2.2766 | - |
02 Feb 2024 | 2.2656 | 2.2656 | 2.2656 | 2.2656 | 2.2656 | - |
01 Feb 2024 | 2.2417 | 2.2417 | 2.2417 | 2.2417 | 2.2417 | - |
31 Jan 2024 | 2.2311 | 2.2311 | 2.2311 | 2.2311 | 2.2311 | - |
30 Jan 2024 | 2.2146 | 2.2146 | 2.2146 | 2.2146 | 2.2146 | - |
29 Jan 2024 | 2.2238 | 2.2238 | 2.2238 | 2.2238 | 2.2238 | - |
26 Jan 2024 | 2.1996 | 2.1996 | 2.1996 | 2.1996 | 2.1996 | - |
25 Jan 2024 | 2.1738 | 2.1738 | 2.1738 | 2.1738 | 2.1738 | - |
24 Jan 2024 | 2.1713 | 2.1713 | 2.1713 | 2.1713 | 2.1713 | - |
23 Jan 2024 | 2.1405 | 2.1405 | 2.1405 | 2.1405 | 2.1405 | - |
22 Jan 2024 | 2.1556 | 2.1556 | 2.1556 | 2.1556 | 2.1556 | - |
19 Jan 2024 | 2.1275 | 2.1275 | 2.1275 | 2.1275 | 2.1275 | - |
18 Jan 2024 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | - |
17 Jan 2024 | 2.1307 | 2.1307 | 2.1307 | 2.1307 | 2.1307 | - |
16 Jan 2024 | 2.1459 | 2.1459 | 2.1459 | 2.1459 | 2.1459 | - |
15 Jan 2024 | 2.1552 | 2.1552 | 2.1552 | 2.1552 | 2.1552 | - |
12 Jan 2024 | 2.1568 | 2.1568 | 2.1568 | 2.1568 | 2.1568 | - |
11 Jan 2024 | 2.1556 | 2.1556 | 2.1556 | 2.1556 | 2.1556 | - |
10 Jan 2024 | 2.1536 | 2.1536 | 2.1536 | 2.1536 | 2.1536 | - |
09 Jan 2024 | 2.1768 | 2.1768 | 2.1768 | 2.1768 | 2.1768 | - |
08 Jan 2024 | 2.1653 | 2.1653 | 2.1653 | 2.1653 | 2.1653 | - |
05 Jan 2024 | 2.1259 | 2.1259 | 2.1259 | 2.1259 | 2.1259 | - |
04 Jan 2024 | 2.1424 | 2.1424 | 2.1424 | 2.1424 | 2.1424 | - |
03 Jan 2024 | 2.1781 | 2.1781 | 2.1781 | 2.1781 | 2.1781 | - |
02 Jan 2024 | 2.2018 | 2.2018 | 2.2018 | 2.2018 | 2.2018 | - |
29 Dec 2023 | 2.2137 | 2.2137 | 2.2137 | 2.2137 | 2.2137 | - |
28 Dec 2023 | 2.2293 | 2.2293 | 2.2293 | 2.2293 | 2.2293 | - |
27 Dec 2023 | 2.2264 | 2.2264 | 2.2264 | 2.2264 | 2.2264 | - |
26 Dec 2023 | 2.2150 | 2.2150 | 2.2150 | 2.2150 | 2.2150 | - |
22 Dec 2023 | 2.2188 | 2.2188 | 2.2188 | 2.2188 | 2.2188 | - |
21 Dec 2023 | 2.1980 | 2.1980 | 2.1980 | 2.1980 | 2.1980 | - |
20 Dec 2023 | 2.2075 | 2.2075 | 2.2075 | 2.2075 | 2.2075 | - |
19 Dec 2023 | 2.2152 | 2.2152 | 2.2152 | 2.2152 | 2.2152 | - |
18 Dec 2023 | 2.1887 | 2.1887 | 2.1887 | 2.1887 | 2.1887 | - |
15 Dec 2023 | 2.1777 | 2.1777 | 2.1777 | 2.1777 | 2.1777 | - |
14 Dec 2023 | 2.0939 | 2.0939 | 2.0939 | 2.0939 | 2.0939 | - |
13 Dec 2023 | 2.0648 | 2.0648 | 2.0648 | 2.0648 | 2.0648 | - |
11 Dec 2023 | 2.0622 | 2.0622 | 2.0622 | 2.0622 | 2.0622 | - |
08 Dec 2023 | 2.0621 | 2.0621 | 2.0621 | 2.0621 | 2.0621 | - |
07 Dec 2023 | 2.0512 | 2.0512 | 2.0512 | 2.0512 | 2.0512 | - |
06 Dec 2023 | 2.0501 | 2.0501 | 2.0501 | 2.0501 | 2.0501 | - |
05 Dec 2023 | 2.0483 | 2.0483 | 2.0483 | 2.0483 | 2.0483 | - |
04 Dec 2023 | 2.0570 | 2.0570 | 2.0570 | 2.0570 | 2.0570 | - |
01 Dec 2023 | 2.0402 | 2.0402 | 2.0402 | 2.0402 | 2.0402 | - |
30 Nov 2023 | 2.0105 | 2.0105 | 2.0105 | 2.0105 | 2.0105 | - |
29 Nov 2023 | 1.9991 | 1.9991 | 1.9991 | 1.9991 | 1.9991 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |