Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
15 May 2024 | - | - | - | - | - | - |
14 May 2024 | - | - | - | - | - | - |
13 May 2024 | 2.7060 | 2.7060 | 2.7060 | 2.7060 | 2.7060 | - |
10 May 2024 | 2.7258 | 2.7258 | 2.7258 | 2.7258 | 2.7258 | - |
09 May 2024 | 2.7229 | 2.7229 | 2.7229 | 2.7229 | 2.7229 | - |
08 May 2024 | 2.7073 | 2.7073 | 2.7073 | 2.7073 | 2.7073 | - |
07 May 2024 | 2.7009 | 2.7009 | 2.7009 | 2.7009 | 2.7009 | - |
06 May 2024 | 2.6855 | 2.6855 | 2.6855 | 2.6855 | 2.6855 | - |
03 May 2024 | 2.6667 | 2.6667 | 2.6667 | 2.6667 | 2.6667 | - |
02 May 2024 | 2.6488 | 2.6488 | 2.6488 | 2.6488 | 2.6488 | - |
30 Apr 2024 | 2.6376 | 2.6376 | 2.6376 | 2.6376 | 2.6376 | - |
29 Apr 2024 | 2.6425 | 2.6425 | 2.6425 | 2.6425 | 2.6425 | - |
26 Apr 2024 | 2.6380 | 2.6380 | 2.6380 | 2.6380 | 2.6380 | - |
25 Apr 2024 | 2.6388 | 2.6388 | 2.6388 | 2.6388 | 2.6388 | - |
24 Apr 2024 | 2.6334 | 2.6334 | 2.6334 | 2.6334 | 2.6334 | - |
23 Apr 2024 | 2.6386 | 2.6386 | 2.6386 | 2.6386 | 2.6386 | - |
22 Apr 2024 | 2.6436 | 2.6436 | 2.6436 | 2.6436 | 2.6436 | - |
19 Apr 2024 | 2.6305 | 2.6305 | 2.6305 | 2.6305 | 2.6305 | - |
18 Apr 2024 | 2.6404 | 2.6404 | 2.6404 | 2.6404 | 2.6404 | - |
17 Apr 2024 | 2.6297 | 2.6297 | 2.6297 | 2.6297 | 2.6297 | - |
16 Apr 2024 | 2.6601 | 2.6601 | 2.6601 | 2.6601 | 2.6601 | - |
15 Apr 2024 | 2.6864 | 2.6864 | 2.6864 | 2.6864 | 2.6864 | - |
12 Apr 2024 | 2.6953 | 2.6953 | 2.6953 | 2.6953 | 2.6953 | - |
11 Apr 2024 | 2.6963 | 2.6963 | 2.6963 | 2.6963 | 2.6963 | - |
10 Apr 2024 | 2.7315 | 2.7315 | 2.7315 | 2.7315 | 2.7315 | - |
09 Apr 2024 | 2.7306 | 2.7306 | 2.7306 | 2.7306 | 2.7306 | - |
08 Apr 2024 | 2.7392 | 2.7392 | 2.7392 | 2.7392 | 2.7392 | - |
05 Apr 2024 | 2.7434 | 2.7434 | 2.7434 | 2.7434 | 2.7434 | - |
04 Apr 2024 | 2.7409 | 2.7409 | 2.7409 | 2.7409 | 2.7409 | - |
03 Apr 2024 | 2.7298 | 2.7298 | 2.7298 | 2.7298 | 2.7298 | - |
02 Apr 2024 | 2.7176 | 2.7176 | 2.7176 | 2.7176 | 2.7176 | - |
01 Apr 2024 | 2.7234 | 2.7234 | 2.7234 | 2.7234 | 2.7234 | - |
27 Mar 2024 | 2.7019 | 2.7019 | 2.7019 | 2.7019 | 2.7019 | - |
26 Mar 2024 | 2.6944 | 2.6944 | 2.6944 | 2.6944 | 2.6944 | - |
25 Mar 2024 | 2.7048 | 2.7048 | 2.7048 | 2.7048 | 2.7048 | - |
22 Mar 2024 | 2.7132 | 2.7132 | 2.7132 | 2.7132 | 2.7132 | - |
21 Mar 2024 | 2.7121 | 2.7121 | 2.7121 | 2.7121 | 2.7121 | - |
20 Mar 2024 | 2.7133 | 2.7133 | 2.7133 | 2.7133 | 2.7133 | - |
19 Mar 2024 | 2.7144 | 2.7144 | 2.7144 | 2.7144 | 2.7144 | - |
15 Mar 2024 | 2.7279 | 2.7279 | 2.7279 | 2.7279 | 2.7279 | - |
14 Mar 2024 | 2.7465 | 2.7465 | 2.7465 | 2.7465 | 2.7465 | - |
13 Mar 2024 | 2.7477 | 2.7477 | 2.7477 | 2.7477 | 2.7477 | - |
12 Mar 2024 | 2.7540 | 2.7540 | 2.7540 | 2.7540 | 2.7540 | - |
11 Mar 2024 | 2.7601 | 2.7601 | 2.7601 | 2.7601 | 2.7601 | - |
08 Mar 2024 | 2.7702 | 2.7702 | 2.7702 | 2.7702 | 2.7702 | - |
07 Mar 2024 | 2.7753 | 2.7753 | 2.7753 | 2.7753 | 2.7753 | - |
06 Mar 2024 | 2.7648 | 2.7648 | 2.7648 | 2.7648 | 2.7648 | - |
05 Mar 2024 | 2.7565 | 2.7565 | 2.7565 | 2.7565 | 2.7565 | - |
04 Mar 2024 | 2.7553 | 2.7553 | 2.7553 | 2.7553 | 2.7553 | - |
01 Mar 2024 | 2.7527 | 2.7527 | 2.7527 | 2.7527 | 2.7527 | - |
29 Feb 2024 | 2.7511 | 2.7511 | 2.7511 | 2.7511 | 2.7511 | - |
28 Feb 2024 | 2.7442 | 2.7442 | 2.7442 | 2.7442 | 2.7442 | - |
27 Feb 2024 | 2.7418 | 2.7418 | 2.7418 | 2.7418 | 2.7418 | - |
26 Feb 2024 | 2.7512 | 2.7512 | 2.7512 | 2.7512 | 2.7512 | - |
23 Feb 2024 | 2.7525 | 2.7525 | 2.7525 | 2.7525 | 2.7525 | - |
22 Feb 2024 | 2.7511 | 2.7511 | 2.7511 | 2.7511 | 2.7511 | - |
21 Feb 2024 | 2.7539 | 2.7539 | 2.7539 | 2.7539 | 2.7539 | - |
20 Feb 2024 | 2.7597 | 2.7597 | 2.7597 | 2.7597 | 2.7597 | - |
19 Feb 2024 | 2.7592 | 2.7592 | 2.7592 | 2.7592 | 2.7592 | - |
16 Feb 2024 | 2.7660 | 2.7660 | 2.7660 | 2.7660 | 2.7660 | - |
15 Feb 2024 | 2.7695 | 2.7695 | 2.7695 | 2.7695 | 2.7695 | - |
14 Feb 2024 | 2.7497 | 2.7497 | 2.7497 | 2.7497 | 2.7497 | - |
13 Feb 2024 | 2.7643 | 2.7643 | 2.7643 | 2.7643 | 2.7643 | - |
12 Feb 2024 | 2.7688 | 2.7688 | 2.7688 | 2.7688 | 2.7688 | - |
09 Feb 2024 | 2.7621 | 2.7621 | 2.7621 | 2.7621 | 2.7621 | - |
08 Feb 2024 | 2.7572 | 2.7572 | 2.7572 | 2.7572 | 2.7572 | - |
07 Feb 2024 | 2.7567 | 2.7567 | 2.7567 | 2.7567 | 2.7567 | - |
06 Feb 2024 | 2.7666 | 2.7666 | 2.7666 | 2.7666 | 2.7666 | - |
02 Feb 2024 | 2.7845 | 2.7845 | 2.7845 | 2.7845 | 2.7845 | - |
01 Feb 2024 | 2.7681 | 2.7681 | 2.7681 | 2.7681 | 2.7681 | - |
31 Jan 2024 | 2.7556 | 2.7556 | 2.7556 | 2.7556 | 2.7556 | - |
30 Jan 2024 | 2.7541 | 2.7541 | 2.7541 | 2.7541 | 2.7541 | - |
29 Jan 2024 | 2.7528 | 2.7528 | 2.7528 | 2.7528 | 2.7528 | - |
26 Jan 2024 | 2.7544 | 2.7544 | 2.7544 | 2.7544 | 2.7544 | - |
25 Jan 2024 | 2.7589 | 2.7589 | 2.7589 | 2.7589 | 2.7589 | - |
24 Jan 2024 | 2.7670 | 2.7670 | 2.7670 | 2.7670 | 2.7670 | - |
23 Jan 2024 | 2.7749 | 2.7749 | 2.7749 | 2.7749 | 2.7749 | - |
22 Jan 2024 | 2.7737 | 2.7737 | 2.7737 | 2.7737 | 2.7737 | - |
19 Jan 2024 | 2.7795 | 2.7795 | 2.7795 | 2.7795 | 2.7795 | - |
18 Jan 2024 | 2.7730 | 2.7730 | 2.7730 | 2.7730 | 2.7730 | - |
17 Jan 2024 | 2.7805 | 2.7805 | 2.7805 | 2.7805 | 2.7805 | - |
16 Jan 2024 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | - |
15 Jan 2024 | 2.7917 | 2.7917 | 2.7917 | 2.7917 | 2.7917 | - |
12 Jan 2024 | 2.7770 | 2.7770 | 2.7770 | 2.7770 | 2.7770 | - |
11 Jan 2024 | 2.7705 | 2.7705 | 2.7705 | 2.7705 | 2.7705 | - |
10 Jan 2024 | 2.7548 | 2.7548 | 2.7548 | 2.7548 | 2.7548 | - |
09 Jan 2024 | 2.7487 | 2.7487 | 2.7487 | 2.7487 | 2.7487 | - |
08 Jan 2024 | 2.7429 | 2.7429 | 2.7429 | 2.7429 | 2.7429 | - |
05 Jan 2024 | 2.7359 | 2.7359 | 2.7359 | 2.7359 | 2.7359 | - |
04 Jan 2024 | 2.7483 | 2.7483 | 2.7483 | 2.7483 | 2.7483 | - |
03 Jan 2024 | 2.7545 | 2.7545 | 2.7545 | 2.7545 | 2.7545 | - |
02 Jan 2024 | 2.7704 | 2.7704 | 2.7704 | 2.7704 | 2.7704 | - |
29 Dec 2023 | 2.7527 | 2.7527 | 2.7527 | 2.7527 | 2.7527 | - |
28 Dec 2023 | 2.7552 | 2.7552 | 2.7552 | 2.7552 | 2.7552 | - |
27 Dec 2023 | 2.7415 | 2.7415 | 2.7415 | 2.7415 | 2.7415 | - |
26 Dec 2023 | 2.7369 | 2.7369 | 2.7369 | 2.7369 | 2.7369 | - |
22 Dec 2023 | 2.7370 | 2.7370 | 2.7370 | 2.7370 | 2.7370 | - |
21 Dec 2023 | 2.7461 | 2.7461 | 2.7461 | 2.7461 | 2.7461 | - |
20 Dec 2023 | 2.7372 | 2.7372 | 2.7372 | 2.7372 | 2.7372 | - |
19 Dec 2023 | 2.7399 | 2.7399 | 2.7399 | 2.7399 | 2.7399 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |