Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 2.4826 | 2.4840 | 2.4432 | 2.4673 | 2.4673 | 15,374 |
20 May 2024 | 2.4884 | 2.5043 | 2.4598 | 2.4871 | 2.4871 | 48,204 |
17 May 2024 | 2.4516 | 2.4924 | 2.4509 | 2.4863 | 2.4863 | 48,204 |
16 May 2024 | 2.4276 | 2.4565 | 2.4187 | 2.4437 | 2.4437 | 49,400 |
15 May 2024 | 2.4289 | 2.4397 | 2.3764 | 2.4231 | 2.4231 | 45,058 |
14 May 2024 | 2.4402 | 2.4472 | 2.4014 | 2.4200 | 2.4200 | 54,381 |
13 May 2024 | 2.4314 | 2.4669 | 2.4230 | 2.4368 | 2.4368 | 53,503 |
10 May 2024 | 2.4836 | 2.5012 | 2.4310 | 2.4344 | 2.4344 | 50,225 |
09 May 2024 | 2.4851 | 2.5102 | 2.4705 | 2.4776 | 2.4776 | 49,209 |
08 May 2024 | 2.4611 | 2.4872 | 2.4264 | 2.4761 | 2.4761 | 56,046 |
07 May 2024 | 2.4678 | 2.4814 | 2.4270 | 2.4656 | 2.4656 | 51,468 |
06 May 2024 | 2.4430 | 2.4770 | 2.4340 | 2.4614 | 2.4614 | 52,508 |
03 May 2024 | 2.4531 | 2.4625 | 2.4305 | 2.4434 | 2.4434 | 54,088 |
02 May 2024 | 2.4579 | 2.4749 | 2.4219 | 2.4431 | 2.4431 | 60,721 |
01 May 2024 | 2.5220 | 2.5310 | 2.4458 | 2.4519 | 2.4519 | 57,890 |
30 Apr 2024 | 2.5355 | 2.5560 | 2.4746 | 2.5134 | 2.5134 | 60,739 |
29 Apr 2024 | 2.5441 | 2.5702 | 2.5264 | 2.5313 | 2.5313 | 19,319 |
26 Apr 2024 | 2.5588 | 2.5844 | 2.5447 | 2.5482 | 2.5482 | 18,867 |
25 Apr 2024 | 2.5557 | 2.5739 | 2.5183 | 2.5504 | 2.5504 | 20,566 |
24 Apr 2024 | 2.5747 | 2.5852 | 2.5363 | 2.5499 | 2.5499 | 22,110 |
23 Apr 2024 | 2.5699 | 2.5888 | 2.5234 | 2.5792 | 2.5792 | 25,942 |
22 Apr 2024 | 2.5369 | 2.5705 | 2.5039 | 2.5604 | 2.5604 | 20,054 |
19 Apr 2024 | 2.5347 | 2.6488 | 2.5137 | 2.5413 | 2.5413 | 29,613 |
18 Apr 2024 | 2.5787 | 2.5869 | 2.5260 | 2.5339 | 2.5339 | 34,686 |
17 Apr 2024 | 2.6549 | 2.6579 | 2.5620 | 2.5747 | 2.5747 | 46,959 |
16 Apr 2024 | 2.6654 | 2.6771 | 2.6243 | 2.6513 | 2.6513 | 34,627 |
15 Apr 2024 | 2.7000 | 2.7108 | 2.6162 | 2.6542 | 2.6542 | 39,560 |
12 Apr 2024 | 2.6675 | 2.7326 | 2.6651 | 2.6851 | 2.6851 | 42,431 |
11 Apr 2024 | 2.7149 | 2.7244 | 2.6528 | 2.6598 | 2.6598 | 54,554 |
10 Apr 2024 | 2.6743 | 2.7179 | 2.6555 | 2.7076 | 2.7076 | 58,411 |
09 Apr 2024 | 2.7296 | 2.7444 | 2.6731 | 2.6770 | 2.6770 | 49,966 |
08 Apr 2024 | 2.7511 | 2.7556 | 2.6955 | 2.7287 | 2.7287 | 51,984 |
05 Apr 2024 | 2.7553 | 2.7945 | 2.7479 | 2.7730 | 2.7730 | 49,664 |
04 Apr 2024 | 2.7387 | 2.7632 | 2.6933 | 2.7413 | 2.7413 | 46,226 |
03 Apr 2024 | 2.7270 | 2.7729 | 2.7135 | 2.7324 | 2.7324 | 60,033 |
02 Apr 2024 | 2.6461 | 2.7257 | 2.6356 | 2.7119 | 2.7119 | 63,374 |
01 Apr 2024 | 2.6215 | 2.6384 | 2.5787 | 2.6271 | 2.6271 | 44,775 |
28 Mar 2024 | 2.5963 | 2.6225 | 2.5791 | 2.6156 | 2.6156 | 60,829 |
27 Mar 2024 | 2.6109 | 2.6172 | 2.5884 | 2.5986 | 2.5986 | 20,972 |
26 Mar 2024 | 2.6845 | 2.6870 | 2.6097 | 2.6218 | 2.6218 | 24,093 |
25 Mar 2024 | 2.6644 | 2.7062 | 2.6533 | 2.6786 | 2.6786 | 29,059 |
22 Mar 2024 | 2.6630 | 2.6904 | 2.6471 | 2.6534 | 2.6534 | 27,586 |
21 Mar 2024 | 2.6932 | 2.7026 | 2.6360 | 2.6688 | 2.6688 | 24,849 |
20 Mar 2024 | 2.7540 | 2.7588 | 2.6714 | 2.6957 | 2.6957 | 34,084 |
19 Mar 2024 | 2.7735 | 2.7812 | 2.7499 | 2.7607 | 2.7607 | 24,389 |
18 Mar 2024 | 2.7267 | 2.7963 | 2.7242 | 2.7882 | 2.7882 | 48,342 |
15 Mar 2024 | 2.7047 | 2.7372 | 2.6767 | 2.7270 | 2.7270 | 49,818 |
14 Mar 2024 | 2.6949 | 2.7260 | 2.6875 | 2.7088 | 2.7088 | 46,076 |
13 Mar 2024 | 2.6291 | 2.7038 | 2.6226 | 2.6851 | 2.6851 | 59,320 |
12 Mar 2024 | 2.6535 | 2.6769 | 2.6081 | 2.6165 | 2.6165 | 58,212 |
11 Mar 2024 | 2.6300 | 2.6643 | 2.5883 | 2.6518 | 2.6518 | 56,857 |
08 Mar 2024 | 2.6981 | 2.7244 | 2.6209 | 2.6409 | 2.6409 | 50,367 |
07 Mar 2024 | 2.6595 | 2.7125 | 2.6416 | 2.6947 | 2.6947 | 59,378 |
06 Mar 2024 | 2.6004 | 2.6810 | 2.5912 | 2.6633 | 2.6633 | 52,036 |
05 Mar 2024 | 2.6495 | 2.6663 | 2.5988 | 2.6065 | 2.6065 | 43,587 |
04 Mar 2024 | 2.7129 | 2.7129 | 2.6354 | 2.6472 | 2.6472 | 53,201 |
01 Mar 2024 | 2.6523 | 2.7240 | 2.6417 | 2.7042 | 2.7042 | 53,350 |
29 Feb 2024 | 2.6408 | 2.7050 | 2.6150 | 2.6838 | 2.6838 | 84,583 |
28 Feb 2024 | 2.7386 | 2.7521 | 2.6414 | 2.6583 | 2.6583 | 20,371 |
27 Feb 2024 | 2.7717 | 2.7860 | 2.7339 | 2.7460 | 2.7460 | 19,691 |
26 Feb 2024 | 2.6891 | 2.7740 | 2.6650 | 2.7627 | 2.7627 | 28,083 |
23 Feb 2024 | 2.7472 | 2.7501 | 2.6700 | 2.6897 | 2.6897 | 33,433 |
22 Feb 2024 | 2.7168 | 2.7566 | 2.6654 | 2.7520 | 2.7520 | 31,911 |
21 Feb 2024 | 2.7410 | 2.7417 | 2.6819 | 2.7052 | 2.7052 | 35,717 |
20 Feb 2024 | 2.8066 | 2.8224 | 2.7274 | 2.7315 | 2.7315 | 44,533 |
16 Feb 2024 | 2.8181 | 2.8233 | 2.7520 | 2.8066 | 2.8066 | 56,443 |
15 Feb 2024 | 2.8014 | 2.8623 | 2.7708 | 2.8237 | 2.8237 | 62,618 |
14 Feb 2024 | 2.8965 | 2.9108 | 2.8000 | 2.8101 | 2.8101 | 79,297 |
13 Feb 2024 | 2.9375 | 2.9650 | 2.8845 | 2.8959 | 2.8959 | 60,947 |
12 Feb 2024 | 2.9493 | 2.9502 | 2.8959 | 2.9196 | 2.9196 | 65,650 |
09 Feb 2024 | 2.8949 | 2.9735 | 2.8758 | 2.9642 | 2.9642 | 79,909 |
08 Feb 2024 | 2.8221 | 2.8979 | 2.8064 | 2.8908 | 2.8908 | 69,808 |
07 Feb 2024 | 2.7586 | 2.8270 | 2.7479 | 2.8152 | 2.8152 | 72,671 |
06 Feb 2024 | 2.7301 | 2.7636 | 2.7111 | 2.7427 | 2.7427 | 51,925 |
05 Feb 2024 | 2.6790 | 2.7318 | 2.6611 | 2.7248 | 2.7248 | 55,935 |
02 Feb 2024 | 2.7242 | 2.7378 | 2.6351 | 2.6600 | 2.6600 | 70,703 |
01 Feb 2024 | 2.7944 | 2.8183 | 2.6846 | 2.7129 | 2.7129 | 91,058 |
31 Jan 2024 | 2.7927 | 2.8418 | 2.7833 | 2.8082 | 2.8082 | 68,222 |
30 Jan 2024 | 2.8375 | 2.8489 | 2.7629 | 2.8068 | 2.8068 | 14,859 |
29 Jan 2024 | 2.8799 | 2.8923 | 2.8071 | 2.8339 | 2.8339 | 19,553 |
26 Jan 2024 | 2.7908 | 2.8716 | 2.7403 | 2.8434 | 2.8434 | 27,459 |
25 Jan 2024 | 2.6910 | 2.8000 | 2.6878 | 2.7954 | 2.7954 | 26,857 |
24 Jan 2024 | 2.6948 | 2.7149 | 2.6608 | 2.6818 | 2.6818 | 26,679 |
23 Jan 2024 | 2.6960 | 2.7150 | 2.6480 | 2.6913 | 2.6913 | 22,713 |
22 Jan 2024 | 2.6733 | 2.7129 | 2.6369 | 2.6935 | 2.6935 | 29,867 |
19 Jan 2024 | 2.6940 | 2.7249 | 2.6578 | 2.6621 | 2.6621 | 38,349 |
18 Jan 2024 | 2.6489 | 2.6984 | 2.6317 | 2.6936 | 2.6936 | 35,797 |
17 Jan 2024 | 2.6588 | 2.6588 | 2.6083 | 2.6536 | 2.6536 | 48,346 |
16 Jan 2024 | 2.6848 | 2.7362 | 2.6154 | 2.6606 | 2.6606 | 88,066 |
12 Jan 2024 | 2.6942 | 2.7863 | 2.6663 | 2.6693 | 2.6693 | 69,193 |
11 Jan 2024 | 2.6034 | 2.6970 | 2.5978 | 2.6738 | 2.6738 | 62,106 |
10 Jan 2024 | 2.6483 | 2.7021 | 2.5920 | 2.6006 | 2.6006 | 68,636 |
09 Jan 2024 | 2.5819 | 2.6754 | 2.5798 | 2.6504 | 2.6504 | 68,777 |
08 Jan 2024 | 2.6212 | 2.6300 | 2.5282 | 2.5769 | 2.5769 | 61,795 |
05 Jan 2024 | 2.5907 | 2.6232 | 2.5841 | 2.6085 | 2.6085 | 47,229 |
04 Jan 2024 | 2.6063 | 2.6287 | 2.5554 | 2.5884 | 2.5884 | 50,752 |
03 Jan 2024 | 2.5300 | 2.6232 | 2.5075 | 2.6044 | 2.6044 | 49,206 |
02 Jan 2024 | 2.5533 | 2.5956 | 2.5108 | 2.5258 | 2.5258 | 55,842 |
29 Dec 2023 | 2.5600 | 2.5967 | 2.5319 | 2.5531 | 2.5531 | 56,688 |
28 Dec 2023 | 2.6196 | 2.6344 | 2.5516 | 2.5563 | 2.5563 | 14,817 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |