Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 2.2910 | 2.2910 | 2.2910 | 2.2910 | 2.2910 | - |
13 Jun 2024 | 2.3066 | 2.3066 | 2.3066 | 2.3066 | 2.3066 | - |
12 Jun 2024 | 2.2890 | 2.2890 | 2.2890 | 2.2890 | 2.2890 | - |
11 Jun 2024 | 2.2822 | 2.2822 | 2.2822 | 2.2822 | 2.2822 | - |
10 Jun 2024 | 2.2846 | 2.2846 | 2.2846 | 2.2846 | 2.2846 | - |
07 Jun 2024 | 2.2501 | 2.2501 | 2.2501 | 2.2501 | 2.2501 | 10 |
06 Jun 2024 | 2.2527 | 2.2527 | 2.2527 | 2.2527 | 2.2527 | 20 |
05 Jun 2024 | 2.2296 | 2.2296 | 2.2296 | 2.2296 | 2.2296 | - |
04 Jun 2024 | 2.2229 | 2.2229 | 2.2229 | 2.2229 | 2.2229 | - |
03 Jun 2024 | 2.2398 | 2.2398 | 2.2398 | 2.2398 | 2.2398 | - |
31 May 2024 | 2.2701 | 2.2701 | 2.2701 | 2.2701 | 2.2701 | - |
30 May 2024 | 2.2710 | 2.2710 | 2.2710 | 2.2710 | 2.2710 | 43 |
29 May 2024 | 2.2937 | 2.2937 | 2.2937 | 2.2937 | 2.2937 | 10 |
28 May 2024 | 2.3011 | 2.3011 | 2.3011 | 2.3011 | 2.3011 | 20 |
27 May 2024 | - | - | - | - | - | - |
24 May 2024 | 2.2698 | 2.2698 | 2.2698 | 2.2698 | 2.2698 | - |
23 May 2024 | 2.2607 | 2.2607 | 2.2607 | 2.2607 | 2.2607 | - |
22 May 2024 | 2.2726 | 2.2726 | 2.2726 | 2.2726 | 2.2726 | - |
21 May 2024 | 2.2899 | 2.2899 | 2.2899 | 2.2899 | 2.2899 | - |
20 May 2024 | 2.2995 | 2.2995 | 2.2995 | 2.2995 | 2.2995 | - |
17 May 2024 | 2.2969 | 2.2969 | 2.2969 | 2.2969 | 2.2969 | - |
16 May 2024 | 2.2697 | 2.2697 | 2.2697 | 2.2697 | 2.2697 | 5 |
15 May 2024 | 2.2629 | 2.2629 | 2.2629 | 2.2629 | 2.2629 | 15 |
14 May 2024 | 2.2556 | 2.2556 | 2.2556 | 2.2556 | 2.2556 | - |
13 May 2024 | 2.2647 | 2.2647 | 2.2647 | 2.2647 | 2.2647 | 40 |
10 May 2024 | 2.2530 | 2.2530 | 2.2530 | 2.2530 | 2.2530 | - |
09 May 2024 | 2.2718 | 2.2718 | 2.2718 | 2.2718 | 2.2718 | - |
08 May 2024 | 2.2732 | 2.2732 | 2.2732 | 2.2732 | 2.2732 | - |
07 May 2024 | 2.2768 | 2.2768 | 2.2768 | 2.2768 | 2.2768 | - |
06 May 2024 | 2.2816 | 2.2816 | 2.2816 | 2.2816 | 2.2816 | - |
03 May 2024 | 2.2633 | 2.2633 | 2.2633 | 2.2633 | 2.2633 | - |
02 May 2024 | 2.2505 | 2.2505 | 2.2505 | 2.2505 | 2.2505 | - |
01 May 2024 | 2.2405 | 2.2405 | 2.2405 | 2.2405 | 2.2405 | - |
30 Apr 2024 | 2.2898 | 2.2898 | 2.2898 | 2.2898 | 2.2898 | - |
29 Apr 2024 | 2.2958 | 2.2958 | 2.2958 | 2.2958 | 2.2958 | - |
26 Apr 2024 | 2.3042 | 2.3042 | 2.3042 | 2.3042 | 2.3042 | - |
25 Apr 2024 | 2.3001 | 2.3001 | 2.3001 | 2.3001 | 2.3001 | - |
24 Apr 2024 | 2.2906 | 2.2906 | 2.2906 | 2.2906 | 2.2906 | - |
23 Apr 2024 | 2.2979 | 2.2979 | 2.2979 | 2.2979 | 2.2979 | - |
22 Apr 2024 | 2.2820 | 2.2820 | 2.2820 | 2.2820 | 2.2820 | - |
19 Apr 2024 | 2.2781 | 2.2781 | 2.2781 | 2.2781 | 2.2781 | - |
18 Apr 2024 | 2.2808 | 2.2808 | 2.2808 | 2.2808 | 2.2808 | - |
17 Apr 2024 | 2.2957 | 2.2957 | 2.2957 | 2.2957 | 2.2957 | - |
16 Apr 2024 | 2.3482 | 2.3482 | 2.3482 | 2.3482 | 2.3482 | - |
15 Apr 2024 | 2.3467 | 2.3467 | 2.3467 | 2.3467 | 2.3467 | - |
12 Apr 2024 | 2.3545 | 2.3545 | 2.3545 | 2.3545 | 2.3545 | - |
11 Apr 2024 | 2.3337 | 2.3337 | 2.3337 | 2.3337 | 2.3337 | - |
10 Apr 2024 | 2.3482 | 2.3482 | 2.3482 | 2.3482 | 2.3482 | - |
09 Apr 2024 | 2.3267 | 2.3267 | 2.3267 | 2.3267 | 2.3267 | - |
08 Apr 2024 | 2.3481 | 2.3481 | 2.3481 | 2.3481 | 2.3481 | - |
05 Apr 2024 | 2.3520 | 2.3520 | 2.3520 | 2.3520 | 2.3520 | - |
04 Apr 2024 | 2.3588 | 2.3588 | 2.3588 | 2.3588 | 2.3588 | - |
03 Apr 2024 | 2.3519 | 2.3519 | 2.3519 | 2.3519 | 2.3519 | - |
02 Apr 2024 | 2.3457 | 2.3457 | 2.3457 | 2.3457 | 2.3457 | - |
01 Apr 2024 | 2.3193 | 2.3193 | 2.3193 | 2.3193 | 2.3193 | - |
28 Mar 2024 | 2.3131 | 2.3131 | 2.3131 | 2.3131 | 2.3131 | - |
27 Mar 2024 | 2.2924 | 2.2924 | 2.2924 | 2.2924 | 2.2924 | - |
26 Mar 2024 | 2.2819 | 2.2819 | 2.2819 | 2.2819 | 2.2819 | - |
25 Mar 2024 | 2.3004 | 2.3004 | 2.3004 | 2.3004 | 2.3004 | - |
22 Mar 2024 | 2.2762 | 2.2762 | 2.2762 | 2.2762 | 2.2762 | - |
21 Mar 2024 | 2.2942 | 2.2942 | 2.2942 | 2.2942 | 2.2942 | - |
20 Mar 2024 | 2.3025 | 2.3025 | 2.3025 | 2.3025 | 2.3025 | - |
19 Mar 2024 | 2.3238 | 2.3238 | 2.3238 | 2.3238 | 2.3238 | - |
18 Mar 2024 | 2.3315 | 2.3315 | 2.3315 | 2.3315 | 2.3315 | - |
15 Mar 2024 | 2.3120 | 2.3120 | 2.3120 | 2.3120 | 2.3120 | - |
14 Mar 2024 | 2.3105 | 2.3105 | 2.3105 | 2.3105 | 2.3105 | - |
13 Mar 2024 | 2.2935 | 2.2935 | 2.2935 | 2.2935 | 2.2935 | - |
12 Mar 2024 | 2.2598 | 2.2598 | 2.2598 | 2.2598 | 2.2598 | - |
11 Mar 2024 | 2.2707 | 2.2707 | 2.2707 | 2.2707 | 2.2707 | - |
08 Mar 2024 | 2.2488 | 2.2488 | 2.2488 | 2.2488 | 2.2488 | - |
07 Mar 2024 | 2.2669 | 2.2669 | 2.2669 | 2.2669 | 2.2669 | - |
06 Mar 2024 | 2.2613 | 2.2613 | 2.2613 | 2.2613 | 2.2613 | - |
05 Mar 2024 | 2.2385 | 2.2385 | 2.2385 | 2.2385 | 2.2385 | - |
04 Mar 2024 | 2.2538 | 2.2538 | 2.2538 | 2.2538 | 2.2538 | - |
01 Mar 2024 | 2.2704 | 2.2704 | 2.2704 | 2.2704 | 2.2704 | - |
29 Feb 2024 | 2.2556 | 2.2556 | 2.2556 | 2.2556 | 2.2556 | - |
28 Feb 2024 | 2.2515 | 2.2515 | 2.2515 | 2.2515 | 2.2515 | - |
27 Feb 2024 | 2.2679 | 2.2679 | 2.2679 | 2.2679 | 2.2679 | - |
26 Feb 2024 | 2.2676 | 2.2676 | 2.2676 | 2.2676 | 2.2676 | - |
23 Feb 2024 | 2.2411 | 2.2411 | 2.2411 | 2.2411 | 2.2411 | - |
22 Feb 2024 | 2.2607 | 2.2607 | 2.2607 | 2.2607 | 2.2607 | - |
21 Feb 2024 | 2.2536 | 2.2536 | 2.2536 | 2.2536 | 2.2536 | - |
20 Feb 2024 | 2.2489 | 2.2489 | 2.2489 | 2.2489 | 2.2489 | - |
16 Feb 2024 | 2.2851 | 2.2851 | 2.2851 | 2.2851 | 2.2851 | - |
15 Feb 2024 | 2.2695 | 2.2695 | 2.2695 | 2.2695 | 2.2695 | - |
14 Feb 2024 | 2.2524 | 2.2524 | 2.2524 | 2.2524 | 2.2524 | - |
13 Feb 2024 | 2.2791 | 2.2791 | 2.2791 | 2.2791 | 2.2791 | - |
12 Feb 2024 | 2.2741 | 2.2741 | 2.2741 | 2.2741 | 2.2741 | - |
09 Feb 2024 | 2.2898 | 2.2898 | 2.2898 | 2.2898 | 2.2898 | - |
08 Feb 2024 | 2.2712 | 2.2712 | 2.2712 | 2.2712 | 2.2712 | - |
07 Feb 2024 | 2.2584 | 2.2584 | 2.2584 | 2.2584 | 2.2584 | - |
06 Feb 2024 | 2.2436 | 2.2436 | 2.2436 | 2.2436 | 2.2436 | - |
05 Feb 2024 | 2.2421 | 2.2421 | 2.2421 | 2.2421 | 2.2421 | - |
02 Feb 2024 | 2.2123 | 2.2123 | 2.2123 | 2.2123 | 2.2123 | - |
01 Feb 2024 | 2.2289 | 2.2289 | 2.2289 | 2.2289 | 2.2289 | - |
31 Jan 2024 | 2.2638 | 2.2638 | 2.2638 | 2.2638 | 2.2638 | - |
30 Jan 2024 | 2.2864 | 2.2864 | 2.2864 | 2.2864 | 2.2864 | - |
29 Jan 2024 | 2.2717 | 2.2717 | 2.2717 | 2.2717 | 2.2717 | - |
26 Jan 2024 | 2.2933 | 2.2933 | 2.2933 | 2.2933 | 2.2933 | - |
25 Jan 2024 | 2.2758 | 2.2758 | 2.2758 | 2.2758 | 2.2758 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |