Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 2.4579 | 2.4579 | 2.4435 | 2.4478 | 2.4478 | 1,494 |
02 May 2024 | 2.4439 | 2.4589 | 2.4340 | 2.4472 | 2.4472 | 2,536 |
01 May 2024 | 2.4851 | 2.4858 | 2.4415 | 2.4429 | 2.4429 | 2,193 |
30 Apr 2024 | 2.5171 | 2.5171 | 2.4761 | 2.5050 | 2.5050 | 359 |
29 Apr 2024 | 2.5396 | 2.5396 | 2.5159 | 2.5159 | 2.5159 | 106 |
26 Apr 2024 | 2.5518 | 2.5518 | 2.5312 | 2.5314 | 2.5314 | 338 |
25 Apr 2024 | 2.5191 | 2.5309 | 2.5019 | 2.5237 | 2.5237 | 525 |
24 Apr 2024 | 2.5177 | 2.5222 | 2.5087 | 2.5164 | 2.5164 | 862 |
23 Apr 2024 | 2.4927 | 2.5272 | 2.4857 | 2.5267 | 2.5267 | 608 |
22 Apr 2024 | 2.4800 | 2.5101 | 2.4800 | 2.5080 | 2.5080 | 464 |
19 Apr 2024 | 2.4925 | 2.5158 | 2.4925 | 2.5017 | 2.5017 | 1,671 |
18 Apr 2024 | 2.5380 | 2.5380 | 2.4925 | 2.5008 | 2.5008 | 964 |
17 Apr 2024 | 2.5661 | 2.5745 | 2.5204 | 2.5209 | 2.5209 | 418 |
16 Apr 2024 | 2.5870 | 2.5888 | 2.5870 | 2.5883 | 2.5883 | 279 |
15 Apr 2024 | 2.5755 | 2.5908 | 2.5576 | 2.5871 | 2.5871 | 346 |
12 Apr 2024 | 2.5991 | 2.5991 | 2.5991 | 2.5991 | 2.5991 | 412 |
11 Apr 2024 | 2.5912 | 2.5912 | 2.5802 | 2.5807 | 2.5807 | 374 |
10 Apr 2024 | 2.5941 | 2.6050 | 2.5765 | 2.6029 | 2.6029 | 468 |
09 Apr 2024 | 2.6057 | 2.6070 | 2.5771 | 2.5775 | 2.5775 | 374 |
08 Apr 2024 | 2.5922 | 2.6132 | 2.5903 | 2.6055 | 2.6055 | 465 |
05 Apr 2024 | 2.6245 | 2.6377 | 2.6244 | 2.6258 | 2.6258 | 404 |
04 Apr 2024 | 2.5948 | 2.6162 | 2.5940 | 2.6162 | 2.6162 | 598 |
03 Apr 2024 | 2.6100 | 2.6122 | 2.6069 | 2.6071 | 2.6071 | 710 |
02 Apr 2024 | 2.5742 | 2.5871 | 2.5742 | 2.5859 | 2.5859 | 915 |
01 Apr 2024 | 2.5327 | 2.5377 | 2.5327 | 2.5346 | 2.5346 | 579 |
28 Mar 2024 | 2.5175 | 2.5372 | 2.5150 | 2.5257 | 2.5257 | 486 |
27 Mar 2024 | 2.5000 | 2.5035 | 2.5000 | 2.5035 | 2.5035 | 889 |
26 Mar 2024 | 2.5009 | 2.5010 | 2.5009 | 2.5009 | 2.5009 | 2,502 |
25 Mar 2024 | 2.5250 | 2.5315 | 2.5250 | 2.5266 | 2.5266 | 611 |
22 Mar 2024 | 2.5200 | 2.5200 | 2.5013 | 2.5013 | 2.5013 | 261 |
21 Mar 2024 | 2.5249 | 2.5250 | 2.5234 | 2.5234 | 2.5234 | 157 |
20 Mar 2024 | 2.5340 | 2.5395 | 2.5242 | 2.5342 | 2.5342 | 389 |
19 Mar 2024 | 2.5628 | 2.5650 | 2.5628 | 2.5650 | 2.5650 | 306 |
18 Mar 2024 | 2.5554 | 2.5748 | 2.5554 | 2.5748 | 2.5748 | 459 |
15 Mar 2024 | 2.5364 | 2.5364 | 2.5364 | 2.5364 | 2.5364 | 113 |
14 Mar 2024 | 2.5160 | 2.5315 | 2.5160 | 2.5315 | 2.5315 | 264 |
13 Mar 2024 | 2.4981 | 2.5100 | 2.4981 | 2.4981 | 2.4981 | 259 |
12 Mar 2024 | 2.4429 | 2.4429 | 2.4429 | 2.4429 | 2.4429 | 344 |
11 Mar 2024 | 2.4200 | 2.4550 | 2.4200 | 2.4550 | 2.4550 | 103 |
08 Mar 2024 | 2.4400 | 2.4400 | 2.4300 | 2.4355 | 2.4355 | 85 |
07 Mar 2024 | 2.4525 | 2.4700 | 2.4525 | 2.4596 | 2.4596 | 210 |
06 Mar 2024 | 2.4498 | 2.4498 | 2.4498 | 2.4498 | 2.4498 | 443 |
05 Mar 2024 | 2.4240 | 2.4240 | 2.4219 | 2.4219 | 2.4219 | 94 |
04 Mar 2024 | 2.4475 | 2.4475 | 2.4428 | 2.4428 | 2.4428 | 255 |
01 Mar 2024 | 2.4675 | 2.4690 | 2.4599 | 2.4599 | 2.4599 | 319 |
29 Feb 2024 | 2.4305 | 2.4365 | 2.4305 | 2.4356 | 2.4356 | 129 |
28 Feb 2024 | 2.4364 | 2.4364 | 2.4234 | 2.4308 | 2.4308 | 212 |
27 Feb 2024 | 2.4524 | 2.4524 | 2.4524 | 2.4524 | 2.4524 | 79 |
26 Feb 2024 | 2.4500 | 2.4500 | 2.4457 | 2.4457 | 2.4457 | 241 |
23 Feb 2024 | 2.4075 | 2.4210 | 2.4075 | 2.4087 | 2.4087 | 114 |
22 Feb 2024 | 2.4300 | 2.4417 | 2.4300 | 2.4411 | 2.4411 | 124 |
21 Feb 2024 | 2.4200 | 2.4252 | 2.4200 | 2.4252 | 2.4252 | 58 |
20 Feb 2024 | 2.4425 | 2.4425 | 2.4218 | 2.4218 | 2.4218 | 111 |
16 Feb 2024 | 2.4376 | 2.4613 | 2.4376 | 2.4613 | 2.4613 | 214 |
15 Feb 2024 | 2.4292 | 2.4655 | 2.4292 | 2.4540 | 2.4540 | 61 |
14 Feb 2024 | 2.4600 | 2.4600 | 2.4400 | 2.4419 | 2.4419 | 86 |
13 Feb 2024 | 2.4779 | 2.4779 | 2.4779 | 2.4779 | 2.4779 | 10 |
12 Feb 2024 | 2.4745 | 2.4781 | 2.4745 | 2.4781 | 2.4781 | 122 |
09 Feb 2024 | 2.4848 | 2.4905 | 2.4848 | 2.4905 | 2.4905 | 16 |
08 Feb 2024 | 2.4698 | 2.4698 | 2.4698 | 2.4698 | 2.4698 | 293 |
07 Feb 2024 | 2.4414 | 2.4414 | 2.4414 | 2.4414 | 2.4414 | 412 |
06 Feb 2024 | 2.4336 | 2.4336 | 2.4192 | 2.4192 | 2.4192 | 85 |
05 Feb 2024 | 2.4135 | 2.4135 | 2.4135 | 2.4135 | 2.4135 | 71 |
02 Feb 2024 | 2.3800 | 2.3900 | 2.3779 | 2.3779 | 2.3779 | 48 |
01 Feb 2024 | 2.4550 | 2.4550 | 2.4123 | 2.4123 | 2.4123 | 48 |
31 Jan 2024 | 2.4500 | 2.4749 | 2.4500 | 2.4515 | 2.4515 | 113 |
30 Jan 2024 | 2.4745 | 2.4745 | 2.4745 | 2.4745 | 2.4745 | 20 |
29 Jan 2024 | 2.4575 | 2.4575 | 2.4575 | 2.4575 | 2.4575 | 13 |
26 Jan 2024 | 2.4836 | 2.4836 | 2.4836 | 2.4836 | 2.4836 | 7 |
25 Jan 2024 | 2.4671 | 2.4671 | 2.4550 | 2.4671 | 2.4671 | 74 |
24 Jan 2024 | 2.4276 | 2.4276 | 2.4261 | 2.4261 | 2.4261 | 20 |
23 Jan 2024 | 2.4276 | 2.4276 | 2.4276 | 2.4276 | 2.4276 | 39 |
22 Jan 2024 | 2.4319 | 2.4319 | 2.4319 | 2.4319 | 2.4319 | 2 |
19 Jan 2024 | 2.4050 | 2.4050 | 2.3962 | 2.3962 | 2.3962 | 17 |
18 Jan 2024 | 2.4139 | 2.4139 | 2.4139 | 2.4139 | 2.4139 | 5 |
17 Jan 2024 | 2.3889 | 2.3889 | 2.3889 | 2.3889 | 2.3889 | 157 |
16 Jan 2024 | 2.3975 | 2.3975 | 2.3861 | 2.3861 | 2.3861 | 155 |
12 Jan 2024 | 2.4009 | 2.4009 | 2.4009 | 2.4009 | 2.4009 | 11 |
11 Jan 2024 | 2.4000 | 2.4018 | 2.3842 | 2.3842 | 2.3842 | 59 |
10 Jan 2024 | 2.3562 | 2.3562 | 2.3562 | 2.3562 | 2.3562 | 8 |
09 Jan 2024 | 2.3650 | 2.4000 | 2.3650 | 2.3794 | 2.3794 | 40 |
08 Jan 2024 | 2.3450 | 2.3601 | 2.3300 | 2.3516 | 2.3516 | 100 |
05 Jan 2024 | 2.3880 | 2.3946 | 2.3880 | 2.3946 | 2.3946 | 7 |
04 Jan 2024 | 2.3785 | 2.3785 | 2.3785 | 2.3785 | 2.3785 | 1 |
03 Jan 2024 | 2.3300 | 2.3965 | 2.3300 | 2.3965 | 2.3965 | 30 |
02 Jan 2024 | 2.3400 | 2.3419 | 2.3400 | 2.3419 | 2.3419 | 4 |
29 Dec 2023 | 2.3725 | 2.3750 | 2.3500 | 2.3513 | 2.3513 | 24 |
28 Dec 2023 | 2.3984 | 2.3984 | 2.3600 | 2.3622 | 2.3622 | 42 |
27 Dec 2023 | 2.4084 | 2.4084 | 2.4084 | 2.4084 | 2.4084 | 8 |
26 Dec 2023 | 2.4383 | 2.4383 | 2.4383 | 2.4383 | 2.4383 | - |
22 Dec 2023 | 2.4160 | 2.4160 | 2.4160 | 2.4160 | 2.4160 | 20 |
21 Dec 2023 | 2.4516 | 2.4516 | 2.4400 | 2.4438 | 2.4438 | 129 |
20 Dec 2023 | 2.4596 | 2.4596 | 2.4521 | 2.4596 | 2.4596 | 26 |
19 Dec 2023 | 2.4685 | 2.4685 | 2.4685 | 2.4685 | 2.4685 | 2 |
18 Dec 2023 | 2.4489 | 2.4489 | 2.4489 | 2.4489 | 2.4489 | 263 |
15 Dec 2023 | 2.4325 | 2.4325 | 2.4195 | 2.4195 | 2.4195 | 26 |
14 Dec 2023 | 2.4199 | 2.4221 | 2.4199 | 2.4221 | 2.4221 | 7 |
13 Dec 2023 | 2.3795 | 2.3840 | 2.3775 | 2.3784 | 2.3784 | 52 |
12 Dec 2023 | 2.3489 | 2.3489 | 2.3489 | 2.3489 | 2.3489 | 16 |
11 Dec 2023 | 2.4083 | 2.4083 | 2.4083 | 2.4083 | 2.4083 | 8 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |