Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 May 2024 | 2.4129 | 2.4170 | 2.4129 | 2.4164 | 2.4164 | 54 |
22 May 2024 | 2.4317 | 2.4370 | 2.4164 | 2.4236 | 2.4236 | 1,202 |
21 May 2024 | 2.4443 | 2.4561 | 2.4381 | 2.4480 | 2.4480 | 1,202 |
20 May 2024 | 2.4590 | 2.4650 | 2.4456 | 2.4629 | 2.4629 | 966 |
17 May 2024 | 2.4460 | 2.4631 | 2.4433 | 2.4607 | 2.4607 | 1,032 |
16 May 2024 | 2.4293 | 2.4427 | 2.4245 | 2.4322 | 2.4322 | 1,186 |
15 May 2024 | 2.4124 | 2.4250 | 2.3900 | 2.4213 | 2.4213 | 1,888 |
14 May 2024 | 2.4166 | 2.4260 | 2.4090 | 2.4165 | 2.4165 | 871 |
13 May 2024 | 2.4317 | 2.4399 | 2.4243 | 2.4333 | 2.4333 | 932 |
10 May 2024 | 2.4453 | 2.4493 | 2.4207 | 2.4207 | 2.4207 | 1,534 |
09 May 2024 | 2.4529 | 2.4609 | 2.4389 | 2.4441 | 2.4441 | 1,378 |
08 May 2024 | 2.4181 | 2.4535 | 2.4181 | 2.4476 | 2.4476 | 3,917 |
07 May 2024 | 2.4418 | 2.4515 | 2.4250 | 2.4459 | 2.4459 | 3,742 |
06 May 2024 | 2.4341 | 2.4517 | 2.4259 | 2.4474 | 2.4474 | 4,137 |
03 May 2024 | 2.4307 | 2.4346 | 2.4232 | 2.4289 | 2.4289 | 4,386 |
02 May 2024 | 2.4272 | 2.4424 | 2.4126 | 2.4265 | 2.4265 | 5,592 |
01 May 2024 | 2.4530 | 2.4725 | 2.4169 | 2.4193 | 2.4193 | 3,565 |
30 Apr 2024 | 2.5003 | 2.5003 | 2.4463 | 2.4784 | 2.4784 | 1,183 |
29 Apr 2024 | 2.4900 | 2.5125 | 2.4861 | 2.4865 | 2.4865 | 463 |
26 Apr 2024 | 2.5160 | 2.5199 | 2.4977 | 2.5008 | 2.5008 | 970 |
25 Apr 2024 | 2.4849 | 2.4990 | 2.4638 | 2.4921 | 2.4921 | 1,248 |
24 Apr 2024 | 2.4815 | 2.4880 | 2.4746 | 2.4838 | 2.4838 | 1,402 |
23 Apr 2024 | 2.4565 | 2.4957 | 2.4565 | 2.4942 | 2.4942 | 1,173 |
22 Apr 2024 | 2.4500 | 2.4761 | 2.4450 | 2.4752 | 2.4752 | 1,335 |
19 Apr 2024 | 2.4600 | 2.4845 | 2.4564 | 2.4711 | 2.4711 | 2,100 |
18 Apr 2024 | 2.4800 | 2.4895 | 2.4646 | 2.4755 | 2.4755 | 1,229 |
17 Apr 2024 | 2.5435 | 2.5435 | 2.4931 | 2.4948 | 2.4948 | 978 |
16 Apr 2024 | 2.5480 | 2.5609 | 2.5405 | 2.5574 | 2.5574 | 679 |
15 Apr 2024 | 2.5488 | 2.5604 | 2.5285 | 2.5568 | 2.5568 | 1,158 |
12 Apr 2024 | 2.5890 | 2.5981 | 2.5672 | 2.5672 | 2.5672 | 572 |
11 Apr 2024 | 2.5481 | 2.5515 | 2.5450 | 2.5482 | 2.5482 | 676 |
10 Apr 2024 | 2.5517 | 2.5675 | 2.5285 | 2.5640 | 2.5640 | 685 |
09 Apr 2024 | 2.5683 | 2.5735 | 2.5381 | 2.5391 | 2.5391 | 248 |
08 Apr 2024 | 2.5458 | 2.5715 | 2.5444 | 2.5655 | 2.5655 | 803 |
05 Apr 2024 | 2.5695 | 2.5933 | 2.5684 | 2.5808 | 2.5808 | 527 |
04 Apr 2024 | 2.5558 | 2.5790 | 2.5471 | 2.5746 | 2.5746 | 550 |
03 Apr 2024 | 2.5647 | 2.5774 | 2.5637 | 2.5672 | 2.5672 | 487 |
02 Apr 2024 | 2.5213 | 2.5562 | 2.5196 | 2.5496 | 2.5496 | 656 |
01 Apr 2024 | 2.4803 | 2.5083 | 2.4803 | 2.5050 | 2.5050 | 393 |
28 Mar 2024 | 2.4888 | 2.4969 | 2.4825 | 2.4969 | 2.4969 | 426 |
27 Mar 2024 | 2.4600 | 2.4759 | 2.4500 | 2.4751 | 2.4751 | 584 |
26 Mar 2024 | 2.4650 | 2.4714 | 2.4650 | 2.4700 | 2.4700 | 1,012 |
25 Mar 2024 | 2.4892 | 2.5014 | 2.4775 | 2.4925 | 2.4925 | 508 |
22 Mar 2024 | 2.4833 | 2.4855 | 2.4665 | 2.4669 | 2.4669 | 301 |
21 Mar 2024 | 2.4900 | 2.4900 | 2.4637 | 2.4869 | 2.4869 | 160 |
20 Mar 2024 | 2.5000 | 2.5003 | 2.4818 | 2.4947 | 2.4947 | 373 |
19 Mar 2024 | 2.5172 | 2.5274 | 2.5145 | 2.5203 | 2.5203 | 629 |
18 Mar 2024 | 2.5153 | 2.5293 | 2.5110 | 2.5293 | 2.5293 | 995 |
15 Mar 2024 | 2.4800 | 2.5000 | 2.4800 | 2.4980 | 2.4980 | 414 |
14 Mar 2024 | 2.4670 | 2.4936 | 2.4670 | 2.4936 | 2.4936 | 725 |
13 Mar 2024 | 2.4544 | 2.4650 | 2.4455 | 2.4617 | 2.4617 | 871 |
12 Mar 2024 | 2.4207 | 2.4231 | 2.4103 | 2.4103 | 2.4103 | 424 |
11 Mar 2024 | 2.3800 | 2.4217 | 2.3800 | 2.4217 | 2.4217 | 178 |
08 Mar 2024 | 2.4007 | 2.4010 | 2.3890 | 2.4009 | 2.4009 | 107 |
07 Mar 2024 | 2.4108 | 2.4305 | 2.4108 | 2.4218 | 2.4218 | 488 |
06 Mar 2024 | 2.3880 | 2.4281 | 2.3880 | 2.4140 | 2.4140 | 415 |
05 Mar 2024 | 2.4037 | 2.4037 | 2.3843 | 2.3879 | 2.3879 | 199 |
04 Mar 2024 | 2.4214 | 2.4230 | 2.3998 | 2.4079 | 2.4079 | 446 |
01 Mar 2024 | 2.4139 | 2.4333 | 2.4139 | 2.4249 | 2.4249 | 588 |
29 Feb 2024 | 2.3982 | 2.4092 | 2.3939 | 2.4032 | 2.4032 | 634 |
28 Feb 2024 | 2.3995 | 2.3995 | 2.3922 | 2.3974 | 2.3974 | 490 |
27 Feb 2024 | 2.4074 | 2.4162 | 2.4074 | 2.4162 | 2.4162 | 107 |
26 Feb 2024 | 2.3660 | 2.4106 | 2.3660 | 2.4106 | 2.4106 | 140 |
23 Feb 2024 | 2.3884 | 2.3892 | 2.3680 | 2.3754 | 2.3754 | 259 |
22 Feb 2024 | 2.3727 | 2.4090 | 2.3727 | 2.4076 | 2.4076 | 169 |
21 Feb 2024 | 2.3872 | 2.3937 | 2.3857 | 2.3916 | 2.3916 | 188 |
20 Feb 2024 | 2.4095 | 2.4095 | 2.3879 | 2.3879 | 2.3879 | 140 |
16 Feb 2024 | 2.4006 | 2.4246 | 2.4006 | 2.4246 | 2.4246 | 205 |
15 Feb 2024 | 2.4132 | 2.4132 | 2.4132 | 2.4132 | 2.4132 | 163 |
14 Feb 2024 | 2.4410 | 2.4410 | 2.3966 | 2.4000 | 2.4000 | 115 |
13 Feb 2024 | 2.4428 | 2.4430 | 2.4317 | 2.4317 | 2.4317 | 53 |
12 Feb 2024 | 2.4287 | 2.4313 | 2.4275 | 2.4313 | 2.4313 | 306 |
09 Feb 2024 | 2.4269 | 2.4440 | 2.4269 | 2.4440 | 2.4440 | 87 |
08 Feb 2024 | 2.4021 | 2.4240 | 2.4008 | 2.4240 | 2.4240 | 579 |
07 Feb 2024 | 2.4040 | 2.4040 | 2.3853 | 2.3987 | 2.3987 | 307 |
06 Feb 2024 | 2.3804 | 2.3900 | 2.3720 | 2.3812 | 2.3812 | 270 |
05 Feb 2024 | 2.3565 | 2.3787 | 2.3562 | 2.3787 | 2.3787 | 161 |
02 Feb 2024 | 2.3597 | 2.3597 | 2.3360 | 2.3456 | 2.3456 | 267 |
01 Feb 2024 | 2.4225 | 2.4261 | 2.3726 | 2.3778 | 2.3778 | 192 |
31 Jan 2024 | 2.4433 | 2.4433 | 2.4167 | 2.4169 | 2.4169 | 86 |
30 Jan 2024 | 2.4443 | 2.4443 | 2.4394 | 2.4394 | 2.4394 | 243 |
29 Jan 2024 | 2.4251 | 2.4251 | 2.4251 | 2.4251 | 2.4251 | 53 |
26 Jan 2024 | 2.4281 | 2.4513 | 2.4150 | 2.4513 | 2.4513 | 204 |
25 Jan 2024 | 2.4348 | 2.4390 | 2.4247 | 2.4348 | 2.4348 | 239 |
24 Jan 2024 | 2.4082 | 2.4100 | 2.3959 | 2.3984 | 2.3984 | 169 |
23 Jan 2024 | 2.3846 | 2.4069 | 2.3781 | 2.3985 | 2.3985 | 153 |
22 Jan 2024 | 2.3881 | 2.4104 | 2.3881 | 2.4035 | 2.4035 | 23 |
19 Jan 2024 | 2.3881 | 2.3881 | 2.3680 | 2.3699 | 2.3699 | 56 |
18 Jan 2024 | 2.3659 | 2.3896 | 2.3659 | 2.3896 | 2.3896 | 61 |
17 Jan 2024 | 2.3427 | 2.3655 | 2.3375 | 2.3655 | 2.3655 | 455 |
16 Jan 2024 | 2.3901 | 2.3901 | 2.3621 | 2.3621 | 2.3621 | 139 |
12 Jan 2024 | 2.4069 | 2.4069 | 2.3788 | 2.3788 | 2.3788 | 285 |
11 Jan 2024 | 2.3693 | 2.3812 | 2.3591 | 2.3600 | 2.3600 | 241 |
10 Jan 2024 | 2.3692 | 2.3725 | 2.3334 | 2.3334 | 2.3334 | 58 |
09 Jan 2024 | 2.3450 | 2.3655 | 2.3445 | 2.3567 | 2.3567 | 163 |
08 Jan 2024 | 2.3143 | 2.3463 | 2.3044 | 2.3334 | 2.3334 | 130 |
05 Jan 2024 | 2.3789 | 2.3789 | 2.3710 | 2.3710 | 2.3710 | 58 |
04 Jan 2024 | 2.3853 | 2.3860 | 2.3355 | 2.3550 | 2.3550 | 12 |
03 Jan 2024 | 2.3319 | 2.3850 | 2.3319 | 2.3732 | 2.3732 | 119 |
02 Jan 2024 | 2.3285 | 2.3285 | 2.3220 | 2.3220 | 2.3220 | 1 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |