Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 2.4914 | 2.4971 | 2.4849 | 2.4945 | 2.4945 | 1 |
08 May 2024 | 2.4525 | 2.4924 | 2.4525 | 2.4906 | 2.4906 | 2,433 |
07 May 2024 | 2.4674 | 2.4934 | 2.4596 | 2.4874 | 2.4874 | 2,433 |
06 May 2024 | 2.4678 | 2.4901 | 2.4678 | 2.4850 | 2.4850 | 2,893 |
03 May 2024 | 2.4669 | 2.4751 | 2.4590 | 2.4688 | 2.4688 | 2,166 |
02 May 2024 | 2.4850 | 2.4866 | 2.4525 | 2.4665 | 2.4665 | 4,304 |
01 May 2024 | 2.5099 | 2.5170 | 2.4607 | 2.4631 | 2.4631 | 3,132 |
30 Apr 2024 | 2.5572 | 2.5572 | 2.4984 | 2.5272 | 2.5272 | 614 |
29 Apr 2024 | 2.5620 | 2.5651 | 2.5354 | 2.5392 | 2.5392 | 970 |
26 Apr 2024 | 2.5736 | 2.5789 | 2.5495 | 2.5558 | 2.5558 | 1,262 |
25 Apr 2024 | 2.5412 | 2.5561 | 2.5211 | 2.5488 | 2.5488 | 1,116 |
24 Apr 2024 | 2.5504 | 2.5504 | 2.5280 | 2.5417 | 2.5417 | 1,776 |
23 Apr 2024 | 2.5175 | 2.5544 | 2.5093 | 2.5526 | 2.5526 | 1,149 |
22 Apr 2024 | 2.5132 | 2.5354 | 2.5000 | 2.5338 | 2.5338 | 1,197 |
19 Apr 2024 | 2.5139 | 2.5416 | 2.5052 | 2.5263 | 2.5263 | 1,831 |
18 Apr 2024 | 2.5540 | 2.5558 | 2.5109 | 2.5231 | 2.5231 | 3,534 |
17 Apr 2024 | 2.5965 | 2.5988 | 2.5406 | 2.5442 | 2.5442 | 3,068 |
16 Apr 2024 | 2.6049 | 2.6208 | 2.5960 | 2.6134 | 2.6134 | 1,009 |
15 Apr 2024 | 2.6110 | 2.6179 | 2.5830 | 2.6126 | 2.6126 | 942 |
12 Apr 2024 | 2.6398 | 2.6407 | 2.6252 | 2.6259 | 2.6259 | 488 |
11 Apr 2024 | 2.6228 | 2.6228 | 2.6050 | 2.6074 | 2.6074 | 714 |
10 Apr 2024 | 2.6246 | 2.6396 | 2.6025 | 2.6331 | 2.6331 | 777 |
09 Apr 2024 | 2.6423 | 2.6423 | 2.6061 | 2.6078 | 2.6078 | 744 |
08 Apr 2024 | 2.6254 | 2.6479 | 2.6161 | 2.6370 | 2.6370 | 1,202 |
05 Apr 2024 | 2.6596 | 2.6738 | 2.6446 | 2.6586 | 2.6586 | 584 |
04 Apr 2024 | 2.6261 | 2.6476 | 2.6202 | 2.6469 | 2.6469 | 1,127 |
03 Apr 2024 | 2.6349 | 2.6478 | 2.6349 | 2.6371 | 2.6371 | 1,622 |
02 Apr 2024 | 2.5918 | 2.6164 | 2.5844 | 2.6147 | 2.6147 | 1,477 |
01 Apr 2024 | 2.5526 | 2.5654 | 2.5351 | 2.5609 | 2.5609 | 1,341 |
28 Mar 2024 | 2.5445 | 2.5520 | 2.5370 | 2.5520 | 2.5520 | 794 |
27 Mar 2024 | 2.5275 | 2.5318 | 2.5205 | 2.5302 | 2.5302 | 1,040 |
26 Mar 2024 | 2.5425 | 2.5425 | 2.5250 | 2.5282 | 2.5282 | 3,605 |
25 Mar 2024 | 2.5524 | 2.5576 | 2.5400 | 2.5532 | 2.5532 | 1,556 |
22 Mar 2024 | 2.5392 | 2.5431 | 2.5250 | 2.5273 | 2.5273 | 626 |
21 Mar 2024 | 2.5477 | 2.5491 | 2.5326 | 2.5491 | 2.5491 | 243 |
20 Mar 2024 | 2.5635 | 2.5672 | 2.5506 | 2.5610 | 2.5610 | 445 |
19 Mar 2024 | 2.5954 | 2.5990 | 2.5867 | 2.5941 | 2.5941 | 441 |
18 Mar 2024 | 2.5839 | 2.6053 | 2.5830 | 2.6042 | 2.6042 | 971 |
15 Mar 2024 | 2.5523 | 2.5683 | 2.5523 | 2.5633 | 2.5633 | 272 |
14 Mar 2024 | 2.5380 | 2.5592 | 2.5380 | 2.5581 | 2.5581 | 540 |
13 Mar 2024 | 2.5186 | 2.5293 | 2.5186 | 2.5248 | 2.5248 | 507 |
12 Mar 2024 | 2.4690 | 2.4889 | 2.4681 | 2.4683 | 2.4683 | 705 |
11 Mar 2024 | 2.4475 | 2.4801 | 2.4391 | 2.4801 | 2.4801 | 171 |
08 Mar 2024 | 2.4590 | 2.4614 | 2.4530 | 2.4614 | 2.4614 | 468 |
07 Mar 2024 | 2.4620 | 2.4985 | 2.4620 | 2.4877 | 2.4877 | 308 |
06 Mar 2024 | 2.4890 | 2.4890 | 2.4772 | 2.4772 | 2.4772 | 798 |
05 Mar 2024 | 2.4535 | 2.4640 | 2.4467 | 2.4476 | 2.4476 | 280 |
04 Mar 2024 | 2.4724 | 2.4792 | 2.4627 | 2.4688 | 2.4688 | 517 |
01 Mar 2024 | 2.4680 | 2.4951 | 2.4680 | 2.4864 | 2.4864 | 542 |
29 Feb 2024 | 2.4301 | 2.4675 | 2.4301 | 2.4599 | 2.4599 | 438 |
28 Feb 2024 | 2.4535 | 2.4626 | 2.4492 | 2.4560 | 2.4560 | 335 |
27 Feb 2024 | 2.4825 | 2.4825 | 2.4792 | 2.4792 | 2.4792 | 198 |
26 Feb 2024 | 2.4480 | 2.4720 | 2.4480 | 2.4720 | 2.4720 | 368 |
23 Feb 2024 | 2.4513 | 2.4513 | 2.4300 | 2.4338 | 2.4338 | 266 |
22 Feb 2024 | 2.4575 | 2.4669 | 2.4575 | 2.4667 | 2.4667 | 219 |
21 Feb 2024 | 2.4401 | 2.4514 | 2.4401 | 2.4514 | 2.4514 | 135 |
20 Feb 2024 | 2.4900 | 2.4900 | 2.4475 | 2.4486 | 2.4486 | 246 |
16 Feb 2024 | 2.4690 | 2.4894 | 2.4690 | 2.4894 | 2.4894 | 244 |
15 Feb 2024 | 2.4999 | 2.4999 | 2.4833 | 2.4833 | 2.4833 | 87 |
14 Feb 2024 | 2.4900 | 2.4900 | 2.4700 | 2.4717 | 2.4717 | 159 |
13 Feb 2024 | 2.5111 | 2.5111 | 2.5111 | 2.5111 | 2.5111 | 29 |
12 Feb 2024 | 2.5164 | 2.5171 | 2.5053 | 2.5121 | 2.5121 | 296 |
09 Feb 2024 | 2.5192 | 2.5239 | 2.5192 | 2.5239 | 2.5239 | 52 |
08 Feb 2024 | 2.4850 | 2.5022 | 2.4850 | 2.5022 | 2.5022 | 631 |
07 Feb 2024 | 2.4713 | 2.4713 | 2.4676 | 2.4713 | 2.4713 | 371 |
06 Feb 2024 | 2.4388 | 2.4550 | 2.4388 | 2.4465 | 2.4465 | 236 |
05 Feb 2024 | 2.4389 | 2.4389 | 2.4389 | 2.4389 | 2.4389 | 142 |
02 Feb 2024 | 2.4050 | 2.4147 | 2.4033 | 2.4033 | 2.4033 | 111 |
01 Feb 2024 | 2.4805 | 2.4805 | 2.4377 | 2.4377 | 2.4377 | 154 |
31 Jan 2024 | 2.4887 | 2.4914 | 2.4700 | 2.4769 | 2.4769 | 167 |
30 Jan 2024 | 2.4997 | 2.4997 | 2.4997 | 2.4997 | 2.4997 | 60 |
29 Jan 2024 | 2.4801 | 2.4850 | 2.4788 | 2.4819 | 2.4819 | 55 |
26 Jan 2024 | 2.5073 | 2.5073 | 2.5073 | 2.5073 | 2.5073 | 21 |
25 Jan 2024 | 2.4901 | 2.4901 | 2.4775 | 2.4901 | 2.4901 | 104 |
24 Jan 2024 | 2.4560 | 2.4560 | 2.4481 | 2.4481 | 2.4481 | 33 |
23 Jan 2024 | 2.4736 | 2.4736 | 2.4496 | 2.4496 | 2.4496 | 56 |
22 Jan 2024 | 2.4539 | 2.4539 | 2.4539 | 2.4539 | 2.4539 | 13 |
19 Jan 2024 | 2.4173 | 2.4173 | 2.4173 | 2.4173 | 2.4173 | 27 |
18 Jan 2024 | 2.4000 | 2.4348 | 2.4000 | 2.4348 | 2.4348 | 39 |
17 Jan 2024 | 2.4092 | 2.4092 | 2.4092 | 2.4092 | 2.4092 | 493 |
16 Jan 2024 | 2.4400 | 2.4400 | 2.4061 | 2.4061 | 2.4061 | 379 |
12 Jan 2024 | 2.4520 | 2.4520 | 2.4197 | 2.4197 | 2.4197 | 48 |
11 Jan 2024 | 2.4034 | 2.4125 | 2.4034 | 2.4034 | 2.4034 | 91 |
10 Jan 2024 | 2.3742 | 2.3742 | 2.3742 | 2.3742 | 2.3742 | 16 |
09 Jan 2024 | 2.3825 | 2.4050 | 2.3825 | 2.3969 | 2.3969 | 65 |
08 Jan 2024 | 2.3900 | 2.3900 | 2.3625 | 2.3676 | 2.3676 | 193 |
05 Jan 2024 | 2.4121 | 2.4121 | 2.4121 | 2.4121 | 2.4121 | 48 |
04 Jan 2024 | 2.3962 | 2.3962 | 2.3962 | 2.3962 | 2.3962 | 4 |
03 Jan 2024 | 2.3850 | 2.4141 | 2.3850 | 2.4141 | 2.4141 | 54 |
02 Jan 2024 | 2.3588 | 2.3588 | 2.3588 | 2.3588 | 2.3588 | 7 |
29 Dec 2023 | 2.3925 | 2.4000 | 2.3683 | 2.3683 | 2.3683 | 44 |
28 Dec 2023 | 2.4200 | 2.4200 | 2.3792 | 2.3792 | 2.3792 | 42 |
27 Dec 2023 | 2.4271 | 2.4271 | 2.4271 | 2.4271 | 2.4271 | 68 |
26 Dec 2023 | 2.4570 | 2.4570 | 2.4570 | 2.4570 | 2.4570 | - |
22 Dec 2023 | 2.4346 | 2.4346 | 2.4346 | 2.4346 | 2.4346 | 21 |
21 Dec 2023 | 2.4781 | 2.4781 | 2.4624 | 2.4624 | 2.4624 | 112 |
20 Dec 2023 | 2.5150 | 2.5150 | 2.4781 | 2.4781 | 2.4781 | 42 |
19 Dec 2023 | 2.4861 | 2.4861 | 2.4861 | 2.4861 | 2.4861 | 15 |
18 Dec 2023 | 2.4662 | 2.4662 | 2.4662 | 2.4662 | 2.4662 | 120 |
15 Dec 2023 | 2.4200 | 2.4354 | 2.4200 | 2.4354 | 2.4354 | 73 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |