Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 May 2024 | 2.4559 | 2.4559 | 2.4559 | 2.4559 | 2.4559 | 107 |
27 May 2024 | - | - | - | - | - | - |
24 May 2024 | 2.4104 | 2.4104 | 2.4104 | 2.4104 | 2.4104 | 107 |
23 May 2024 | 2.4100 | 2.4110 | 2.4033 | 2.4033 | 2.4033 | 216 |
22 May 2024 | 2.4300 | 2.4300 | 2.4200 | 2.4204 | 2.4204 | 354 |
21 May 2024 | 2.4450 | 2.4450 | 2.4437 | 2.4437 | 2.4437 | 255 |
20 May 2024 | 2.4580 | 2.4580 | 2.4580 | 2.4580 | 2.4580 | 95 |
17 May 2024 | 2.4549 | 2.4559 | 2.4541 | 2.4559 | 2.4559 | 216 |
16 May 2024 | 2.4275 | 2.4275 | 2.4275 | 2.4275 | 2.4275 | 166 |
15 May 2024 | 2.3900 | 2.4174 | 2.3900 | 2.4174 | 2.4174 | 243 |
14 May 2024 | 2.4000 | 2.4122 | 2.4000 | 2.4122 | 2.4122 | 206 |
13 May 2024 | 2.4287 | 2.4287 | 2.4287 | 2.4287 | 2.4287 | 45 |
10 May 2024 | 2.4157 | 2.4200 | 2.4157 | 2.4157 | 2.4157 | 103 |
09 May 2024 | 2.4450 | 2.4450 | 2.4382 | 2.4382 | 2.4382 | 119 |
08 May 2024 | 2.4422 | 2.4422 | 2.4422 | 2.4422 | 2.4422 | 158 |
07 May 2024 | 2.4411 | 2.4411 | 2.4411 | 2.4411 | 2.4411 | 227 |
06 May 2024 | 2.4408 | 2.4434 | 2.4408 | 2.4434 | 2.4434 | 394 |
03 May 2024 | 2.4271 | 2.4271 | 2.4243 | 2.4243 | 2.4243 | 424 |
02 May 2024 | 2.4188 | 2.4213 | 2.4188 | 2.4213 | 2.4213 | 272 |
01 May 2024 | 2.4200 | 2.4200 | 2.4100 | 2.4130 | 2.4130 | 377 |
30 Apr 2024 | 2.4870 | 2.4870 | 2.4400 | 2.4706 | 2.4706 | 160 |
29 Apr 2024 | 2.4779 | 2.4779 | 2.4779 | 2.4779 | 2.4779 | 20 |
26 Apr 2024 | 2.4918 | 2.4918 | 2.4918 | 2.4918 | 2.4918 | 80 |
25 Apr 2024 | 2.4836 | 2.4900 | 2.4836 | 2.4836 | 2.4836 | 120 |
24 Apr 2024 | 2.4755 | 2.4755 | 2.4750 | 2.4750 | 2.4750 | 160 |
23 Apr 2024 | 2.4650 | 2.4848 | 2.4650 | 2.4848 | 2.4848 | 68 |
22 Apr 2024 | 2.4657 | 2.4657 | 2.4657 | 2.4657 | 2.4657 | 217 |
19 Apr 2024 | 2.4650 | 2.4769 | 2.4621 | 2.4621 | 2.4621 | 138 |
18 Apr 2024 | 2.4620 | 2.4765 | 2.4620 | 2.4675 | 2.4675 | 99 |
17 Apr 2024 | 2.4859 | 2.4859 | 2.4859 | 2.4859 | 2.4859 | 139 |
16 Apr 2024 | 2.5470 | 2.5470 | 2.5470 | 2.5470 | 2.5470 | 48 |
15 Apr 2024 | 2.5462 | 2.5462 | 2.5462 | 2.5462 | 2.5462 | 40 |
12 Apr 2024 | 2.5850 | 2.5850 | 2.5559 | 2.5559 | 2.5559 | 71 |
11 Apr 2024 | 2.5377 | 2.5377 | 2.5364 | 2.5364 | 2.5364 | 159 |
10 Apr 2024 | 2.5505 | 2.5505 | 2.5505 | 2.5505 | 2.5505 | 169 |
09 Apr 2024 | 2.5260 | 2.5260 | 2.5260 | 2.5260 | 2.5260 | 72 |
08 Apr 2024 | 2.5499 | 2.5575 | 2.5499 | 2.5513 | 2.5513 | 102 |
05 Apr 2024 | 2.5645 | 2.5645 | 2.5645 | 2.5645 | 2.5645 | 31 |
04 Apr 2024 | 2.5602 | 2.5602 | 2.5602 | 2.5602 | 2.5602 | 82 |
03 Apr 2024 | 2.5530 | 2.5530 | 2.5530 | 2.5530 | 2.5530 | 50 |
02 Apr 2024 | 2.5375 | 2.5375 | 2.5375 | 2.5375 | 2.5375 | 53 |
01 Apr 2024 | 2.4958 | 2.4958 | 2.4958 | 2.4958 | 2.4958 | 56 |
28 Mar 2024 | 2.4969 | 2.4969 | 2.4879 | 2.4879 | 2.4879 | 41 |
27 Mar 2024 | 2.4664 | 2.4664 | 2.4664 | 2.4664 | 2.4664 | 94 |
26 Mar 2024 | 2.4602 | 2.4602 | 2.4602 | 2.4602 | 2.4602 | 397 |
25 Mar 2024 | 2.4819 | 2.4819 | 2.4815 | 2.4815 | 2.4815 | 66 |
22 Mar 2024 | 2.4557 | 2.4557 | 2.4557 | 2.4557 | 2.4557 | 60 |
21 Mar 2024 | 2.4754 | 2.4754 | 2.4754 | 2.4754 | 2.4754 | 11 |
20 Mar 2024 | 2.4865 | 2.4865 | 2.4750 | 2.4826 | 2.4826 | 56 |
19 Mar 2024 | 2.5126 | 2.5126 | 2.5065 | 2.5065 | 2.5065 | 41 |
18 Mar 2024 | 2.5151 | 2.5151 | 2.5151 | 2.5151 | 2.5151 | 47 |
15 Mar 2024 | 2.4857 | 2.4857 | 2.4857 | 2.4857 | 2.4857 | 13 |
14 Mar 2024 | 2.4610 | 2.4811 | 2.4610 | 2.4811 | 2.4811 | 72 |
13 Mar 2024 | 2.4499 | 2.4550 | 2.4499 | 2.4499 | 2.4499 | 254 |
12 Mar 2024 | 2.4004 | 2.4091 | 2.4004 | 2.4004 | 2.4004 | 61 |
11 Mar 2024 | 2.4119 | 2.4119 | 2.4119 | 2.4119 | 2.4119 | 5 |
08 Mar 2024 | 2.3907 | 2.3907 | 2.3907 | 2.3907 | 2.3907 | 5 |
07 Mar 2024 | 2.4107 | 2.4107 | 2.4107 | 2.4107 | 2.4107 | 40 |
06 Mar 2024 | 2.4035 | 2.4035 | 2.4035 | 2.4035 | 2.4035 | 33 |
05 Mar 2024 | 2.3940 | 2.3940 | 2.3772 | 2.3772 | 2.3772 | 43 |
04 Mar 2024 | 2.3967 | 2.3967 | 2.3967 | 2.3967 | 2.3967 | 57 |
01 Mar 2024 | 2.4239 | 2.4239 | 2.4143 | 2.4143 | 2.4143 | 26 |
29 Feb 2024 | 2.3939 | 2.3939 | 2.3939 | 2.3939 | 2.3939 | 38 |
28 Feb 2024 | 2.3877 | 2.3877 | 2.3877 | 2.3877 | 2.3877 | 18 |
27 Feb 2024 | 2.4054 | 2.4054 | 2.4054 | 2.4054 | 2.4054 | 10 |
26 Feb 2024 | 2.4004 | 2.4004 | 2.4004 | 2.4004 | 2.4004 | 10 |
23 Feb 2024 | 2.3668 | 2.3668 | 2.3668 | 2.3668 | 2.3668 | 101 |
22 Feb 2024 | 2.3900 | 2.3979 | 2.3900 | 2.3979 | 2.3979 | 14 |
21 Feb 2024 | 2.3824 | 2.3824 | 2.3824 | 2.3824 | 2.3824 | 6 |
20 Feb 2024 | 2.4000 | 2.4000 | 2.3780 | 2.3780 | 2.3780 | 27 |
16 Feb 2024 | 2.4050 | 2.4137 | 2.4050 | 2.4137 | 2.4137 | 13 |
15 Feb 2024 | 2.4000 | 2.4011 | 2.4000 | 2.4011 | 2.4011 | 9 |
14 Feb 2024 | 2.4050 | 2.4050 | 2.3870 | 2.3870 | 2.3870 | 28 |
13 Feb 2024 | 2.4173 | 2.4173 | 2.4173 | 2.4173 | 2.4173 | 3 |
12 Feb 2024 | 2.4161 | 2.4161 | 2.4158 | 2.4161 | 2.4161 | 111 |
09 Feb 2024 | 2.4248 | 2.4297 | 2.4248 | 2.4297 | 2.4297 | 46 |
08 Feb 2024 | 2.4098 | 2.4098 | 2.4098 | 2.4098 | 2.4098 | 101 |
07 Feb 2024 | 2.3859 | 2.3859 | 2.3859 | 2.3859 | 2.3859 | 19 |
06 Feb 2024 | 2.3693 | 2.3693 | 2.3693 | 2.3693 | 2.3693 | 84 |
05 Feb 2024 | 2.3683 | 2.3683 | 2.3683 | 2.3683 | 2.3683 | 23 |
02 Feb 2024 | 2.3465 | 2.3465 | 2.3358 | 2.3358 | 2.3358 | 5 |
01 Feb 2024 | 2.4100 | 2.4100 | 2.3672 | 2.3672 | 2.3672 | 1 |
31 Jan 2024 | 2.4100 | 2.4246 | 2.4063 | 2.4063 | 2.4063 | 5 |
30 Jan 2024 | 2.4286 | 2.4286 | 2.4286 | 2.4286 | 2.4286 | 5 |
29 Jan 2024 | 2.4151 | 2.4151 | 2.4151 | 2.4151 | 2.4151 | 8 |
26 Jan 2024 | 2.4411 | 2.4411 | 2.4411 | 2.4411 | 2.4411 | 4 |
25 Jan 2024 | 2.4245 | 2.4245 | 2.4100 | 2.4245 | 2.4245 | 39 |
24 Jan 2024 | 2.3900 | 2.3900 | 2.3894 | 2.3894 | 2.3894 | 7 |
23 Jan 2024 | 2.3895 | 2.3895 | 2.3895 | 2.3895 | 2.3895 | 13 |
22 Jan 2024 | 2.3950 | 2.3950 | 2.3950 | 2.3950 | 2.3950 | - |
19 Jan 2024 | 2.3623 | 2.3623 | 2.3623 | 2.3623 | 2.3623 | 1 |
18 Jan 2024 | 2.3825 | 2.3825 | 2.3825 | 2.3825 | 2.3825 | 31 |
17 Jan 2024 | 2.3584 | 2.3584 | 2.3584 | 2.3584 | 2.3584 | 8 |
16 Jan 2024 | 2.3550 | 2.3550 | 2.3550 | 2.3550 | 2.3550 | 6 |
12 Jan 2024 | 2.3725 | 2.3725 | 2.3725 | 2.3725 | 2.3725 | - |
11 Jan 2024 | 2.3530 | 2.3530 | 2.3530 | 2.3530 | 2.3530 | - |
10 Jan 2024 | 2.3270 | 2.3270 | 2.3270 | 2.3270 | 2.3270 | 1 |
09 Jan 2024 | 2.3600 | 2.3600 | 2.3504 | 2.3504 | 2.3504 | 14 |
08 Jan 2024 | 2.3250 | 2.3400 | 2.3200 | 2.3284 | 2.3284 | 39 |
05 Jan 2024 | 2.3643 | 2.3643 | 2.3643 | 2.3643 | 2.3643 | 26 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |