Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 2.3648 | 2.3648 | 2.3648 | 2.3648 | 2.3648 | 2 |
09 May 2024 | 2.3850 | 2.3850 | 2.3836 | 2.3836 | 2.3836 | 2 |
08 May 2024 | 2.3874 | 2.3874 | 2.3874 | 2.3874 | 2.3874 | - |
07 May 2024 | 2.3850 | 2.3903 | 2.3850 | 2.3903 | 2.3903 | 5 |
06 May 2024 | 2.3880 | 2.3951 | 2.3880 | 2.3951 | 2.3951 | 11 |
03 May 2024 | 2.3768 | 2.3768 | 2.3768 | 2.3768 | 2.3768 | - |
02 May 2024 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | - |
01 May 2024 | 2.3594 | 2.3594 | 2.3594 | 2.3594 | 2.3594 | - |
30 Apr 2024 | 2.4300 | 2.4300 | 2.4092 | 2.4092 | 2.4092 | 5 |
29 Apr 2024 | 2.4152 | 2.4152 | 2.4152 | 2.4152 | 2.4152 | - |
26 Apr 2024 | 2.4272 | 2.4272 | 2.4272 | 2.4272 | 2.4272 | - |
25 Apr 2024 | 2.4234 | 2.4234 | 2.4234 | 2.4234 | 2.4234 | - |
24 Apr 2024 | 2.4140 | 2.4140 | 2.4140 | 2.4140 | 2.4140 | - |
23 Apr 2024 | 2.4213 | 2.4213 | 2.4213 | 2.4213 | 2.4213 | - |
22 Apr 2024 | 2.4051 | 2.4051 | 2.4051 | 2.4051 | 2.4051 | - |
19 Apr 2024 | 2.4012 | 2.4012 | 2.4012 | 2.4012 | 2.4012 | - |
18 Apr 2024 | 2.4025 | 2.4025 | 2.4025 | 2.4025 | 2.4025 | - |
17 Apr 2024 | 2.4195 | 2.4195 | 2.4195 | 2.4195 | 2.4195 | - |
16 Apr 2024 | 2.4761 | 2.4761 | 2.4761 | 2.4761 | 2.4761 | - |
15 Apr 2024 | 2.4746 | 2.4746 | 2.4746 | 2.4746 | 2.4746 | 1 |
12 Apr 2024 | 2.4824 | 2.4824 | 2.4824 | 2.4824 | 2.4824 | - |
11 Apr 2024 | 2.4623 | 2.4623 | 2.4623 | 2.4623 | 2.4623 | - |
10 Apr 2024 | 2.4776 | 2.4776 | 2.4776 | 2.4776 | 2.4776 | - |
09 Apr 2024 | 2.4561 | 2.4561 | 2.4561 | 2.4561 | 2.4561 | 1 |
08 Apr 2024 | 2.4775 | 2.4775 | 2.4775 | 2.4775 | 2.4775 | - |
05 Apr 2024 | 2.4814 | 2.4814 | 2.4814 | 2.4814 | 2.4814 | - |
04 Apr 2024 | 2.4819 | 2.4819 | 2.4819 | 2.4819 | 2.4819 | 1 |
03 Apr 2024 | 2.4750 | 2.4750 | 2.4750 | 2.4750 | 2.4750 | - |
02 Apr 2024 | 2.4650 | 2.4650 | 2.4650 | 2.4650 | 2.4650 | - |
01 Apr 2024 | 2.4353 | 2.4353 | 2.4353 | 2.4353 | 2.4353 | - |
28 Mar 2024 | 2.4291 | 2.4291 | 2.4291 | 2.4291 | 2.4291 | - |
27 Mar 2024 | 2.4084 | 2.4084 | 2.4084 | 2.4084 | 2.4084 | - |
26 Mar 2024 | 2.3979 | 2.3979 | 2.3979 | 2.3979 | 2.3979 | - |
25 Mar 2024 | 2.4164 | 2.4164 | 2.4164 | 2.4164 | 2.4164 | - |
22 Mar 2024 | 2.3917 | 2.3917 | 2.3917 | 2.3917 | 2.3917 | - |
21 Mar 2024 | 2.4097 | 2.4097 | 2.4097 | 2.4097 | 2.4097 | - |
20 Mar 2024 | 2.4180 | 2.4180 | 2.4180 | 2.4180 | 2.4180 | - |
19 Mar 2024 | 2.4393 | 2.4393 | 2.4393 | 2.4393 | 2.4393 | - |
18 Mar 2024 | 2.4470 | 2.4470 | 2.4470 | 2.4470 | 2.4470 | 1 |
15 Mar 2024 | 2.4228 | 2.4228 | 2.4228 | 2.4228 | 2.4228 | - |
14 Mar 2024 | 2.4174 | 2.4174 | 2.4174 | 2.4174 | 2.4174 | 6 |
13 Mar 2024 | 2.3961 | 2.3961 | 2.3961 | 2.3961 | 2.3961 | - |
12 Mar 2024 | 2.3569 | 2.3569 | 2.3569 | 2.3569 | 2.3569 | - |
11 Mar 2024 | 2.3685 | 2.3685 | 2.3685 | 2.3685 | 2.3685 | - |
08 Mar 2024 | 2.3466 | 2.3466 | 2.3466 | 2.3466 | 2.3466 | - |
07 Mar 2024 | 2.3647 | 2.3647 | 2.3647 | 2.3647 | 2.3647 | - |
06 Mar 2024 | 2.3595 | 2.3595 | 2.3595 | 2.3595 | 2.3595 | - |
05 Mar 2024 | 2.3325 | 2.3325 | 2.3325 | 2.3325 | 2.3325 | - |
04 Mar 2024 | 2.3484 | 2.3487 | 2.3484 | 2.3487 | 2.3487 | 3 |
01 Mar 2024 | 2.3653 | 2.3653 | 2.3653 | 2.3653 | 2.3653 | - |
29 Feb 2024 | 2.3478 | 2.3478 | 2.3478 | 2.3478 | 2.3478 | - |
28 Feb 2024 | 2.3434 | 2.3434 | 2.3434 | 2.3434 | 2.3434 | - |
27 Feb 2024 | 2.3598 | 2.3598 | 2.3598 | 2.3598 | 2.3598 | - |
26 Feb 2024 | 2.3569 | 2.3569 | 2.3569 | 2.3569 | 2.3569 | - |
23 Feb 2024 | 2.3304 | 2.3304 | 2.3304 | 2.3304 | 2.3304 | - |
22 Feb 2024 | 2.3544 | 2.3544 | 2.3544 | 2.3544 | 2.3544 | - |
21 Feb 2024 | 2.3426 | 2.3426 | 2.3426 | 2.3426 | 2.3426 | - |
20 Feb 2024 | 2.3372 | 2.3372 | 2.3372 | 2.3372 | 2.3372 | - |
16 Feb 2024 | 2.3625 | 2.3738 | 2.3625 | 2.3738 | 2.3738 | 7 |
15 Feb 2024 | 2.3596 | 2.3596 | 2.3596 | 2.3596 | 2.3596 | - |
14 Feb 2024 | 2.3650 | 2.3650 | 2.3450 | 2.3450 | 2.3450 | 6 |
13 Feb 2024 | 2.3717 | 2.3717 | 2.3717 | 2.3717 | 2.3717 | - |
12 Feb 2024 | 2.3667 | 2.3667 | 2.3667 | 2.3667 | 2.3667 | - |
09 Feb 2024 | 2.3813 | 2.3813 | 2.3813 | 2.3813 | 2.3813 | - |
08 Feb 2024 | 2.3621 | 2.3621 | 2.3621 | 2.3621 | 2.3621 | - |
07 Feb 2024 | 2.3454 | 2.3454 | 2.3454 | 2.3454 | 2.3454 | - |
06 Feb 2024 | 2.3289 | 2.3289 | 2.3289 | 2.3289 | 2.3289 | - |
05 Feb 2024 | 2.3269 | 2.3269 | 2.3269 | 2.3269 | 2.3269 | - |
02 Feb 2024 | 2.2975 | 2.2975 | 2.2975 | 2.2975 | 2.2975 | - |
01 Feb 2024 | 2.3217 | 2.3217 | 2.3217 | 2.3217 | 2.3217 | - |
31 Jan 2024 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | - |
30 Jan 2024 | 2.3826 | 2.3826 | 2.3826 | 2.3826 | 2.3826 | - |
29 Jan 2024 | 2.3671 | 2.3671 | 2.3671 | 2.3671 | 2.3671 | - |
26 Jan 2024 | 2.3905 | 2.3905 | 2.3905 | 2.3905 | 2.3905 | - |
25 Jan 2024 | 2.3730 | 2.3730 | 2.3730 | 2.3730 | 2.3730 | - |
24 Jan 2024 | 2.3441 | 2.3441 | 2.3441 | 2.3441 | 2.3441 | - |
23 Jan 2024 | 2.3442 | 2.3442 | 2.3442 | 2.3442 | 2.3442 | - |
22 Jan 2024 | 2.3497 | 2.3497 | 2.3497 | 2.3497 | 2.3497 | - |
19 Jan 2024 | 2.3190 | 2.3190 | 2.3190 | 2.3190 | 2.3190 | - |
18 Jan 2024 | 2.3395 | 2.3395 | 2.3395 | 2.3395 | 2.3395 | - |
17 Jan 2024 | 2.3154 | 2.3154 | 2.3154 | 2.3154 | 2.3154 | - |
16 Jan 2024 | 2.3120 | 2.3120 | 2.3120 | 2.3120 | 2.3120 | - |
12 Jan 2024 | 2.3306 | 2.3306 | 2.3306 | 2.3306 | 2.3306 | - |
11 Jan 2024 | 2.3091 | 2.3091 | 2.3091 | 2.3091 | 2.3091 | - |
10 Jan 2024 | 2.2856 | 2.2856 | 2.2856 | 2.2856 | 2.2856 | - |
09 Jan 2024 | 2.3072 | 2.3072 | 2.3072 | 2.3072 | 2.3072 | - |
08 Jan 2024 | 2.2856 | 2.2856 | 2.2856 | 2.2856 | 2.2856 | - |
05 Jan 2024 | 2.3159 | 2.3159 | 2.3159 | 2.3159 | 2.3159 | - |
04 Jan 2024 | 2.3009 | 2.3009 | 2.3009 | 2.3009 | 2.3009 | - |
03 Jan 2024 | 2.3195 | 2.3195 | 2.3195 | 2.3195 | 2.3195 | - |
02 Jan 2024 | 2.2693 | 2.2693 | 2.2693 | 2.2693 | 2.2693 | - |
29 Dec 2023 | 2.2763 | 2.2763 | 2.2763 | 2.2763 | 2.2763 | - |
28 Dec 2023 | 2.2871 | 2.2871 | 2.2871 | 2.2871 | 2.2871 | - |
27 Dec 2023 | 2.3249 | 2.3249 | 2.3249 | 2.3249 | 2.3249 | - |
26 Dec 2023 | 2.3499 | 2.3499 | 2.3499 | 2.3499 | 2.3499 | 4 |
22 Dec 2023 | 2.3344 | 2.3344 | 2.3344 | 2.3344 | 2.3344 | - |
21 Dec 2023 | 2.3800 | 2.3800 | 2.3594 | 2.3594 | 2.3594 | 1 |
20 Dec 2023 | 2.3757 | 2.3757 | 2.3757 | 2.3757 | 2.3757 | - |
19 Dec 2023 | 2.3862 | 2.3862 | 2.3862 | 2.3862 | 2.3862 | - |
18 Dec 2023 | 2.3647 | 2.3647 | 2.3647 | 2.3647 | 2.3647 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |