Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 May 2024 | - | - | - | - | - | - |
21 May 2024 | - | - | - | - | - | - |
20 May 2024 | 2.9797 | 2.9797 | 2.9797 | 2.9797 | 2.9797 | - |
17 May 2024 | 2.9734 | 2.9734 | 2.9734 | 2.9734 | 2.9734 | - |
16 May 2024 | 2.9799 | 2.9799 | 2.9799 | 2.9799 | 2.9799 | - |
15 May 2024 | 2.9943 | 2.9943 | 2.9943 | 2.9943 | 2.9943 | - |
14 May 2024 | 2.9567 | 2.9567 | 2.9567 | 2.9567 | 2.9567 | - |
13 May 2024 | 2.9487 | 2.9487 | 2.9487 | 2.9487 | 2.9487 | - |
10 May 2024 | 2.9627 | 2.9627 | 2.9627 | 2.9627 | 2.9627 | - |
09 May 2024 | 2.9473 | 2.9473 | 2.9473 | 2.9473 | 2.9473 | - |
08 May 2024 | 2.9435 | 2.9435 | 2.9435 | 2.9435 | 2.9435 | - |
07 May 2024 | 2.9393 | 2.9393 | 2.9393 | 2.9393 | 2.9393 | - |
06 May 2024 | - | - | - | - | - | - |
03 May 2024 | 2.9004 | 2.9004 | 2.9004 | 2.9004 | 2.9004 | - |
02 May 2024 | 2.8828 | 2.8828 | 2.8828 | 2.8828 | 2.8828 | - |
30 Apr 2024 | 2.8725 | 2.8725 | 2.8725 | 2.8725 | 2.8725 | - |
29 Apr 2024 | 2.9038 | 2.9038 | 2.9038 | 2.9038 | 2.9038 | - |
26 Apr 2024 | 2.9040 | 2.9040 | 2.9040 | 2.9040 | 2.9040 | - |
25 Apr 2024 | 2.8703 | 2.8703 | 2.8703 | 2.8703 | 2.8703 | - |
24 Apr 2024 | 2.8822 | 2.8822 | 2.8822 | 2.8822 | 2.8822 | - |
23 Apr 2024 | 2.8943 | 2.8943 | 2.8943 | 2.8943 | 2.8943 | - |
22 Apr 2024 | 2.8660 | 2.8660 | 2.8660 | 2.8660 | 2.8660 | - |
19 Apr 2024 | 2.8478 | 2.8478 | 2.8478 | 2.8478 | 2.8478 | - |
18 Apr 2024 | 2.8702 | 2.8702 | 2.8702 | 2.8702 | 2.8702 | - |
17 Apr 2024 | 2.8673 | 2.8673 | 2.8673 | 2.8673 | 2.8673 | - |
16 Apr 2024 | 2.8749 | 2.8749 | 2.8749 | 2.8749 | 2.8749 | - |
15 Apr 2024 | 2.8958 | 2.8958 | 2.8958 | 2.8958 | 2.8958 | - |
12 Apr 2024 | 2.9152 | 2.9152 | 2.9152 | 2.9152 | 2.9152 | - |
11 Apr 2024 | 2.9143 | 2.9143 | 2.9143 | 2.9143 | 2.9143 | - |
10 Apr 2024 | 2.9115 | 2.9115 | 2.9115 | 2.9115 | 2.9115 | - |
09 Apr 2024 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | - |
08 Apr 2024 | 2.9222 | 2.9222 | 2.9222 | 2.9222 | 2.9222 | - |
05 Apr 2024 | 2.9212 | 2.9212 | 2.9212 | 2.9212 | 2.9212 | - |
04 Apr 2024 | 2.9082 | 2.9082 | 2.9082 | 2.9082 | 2.9082 | - |
03 Apr 2024 | 2.9150 | 2.9150 | 2.9150 | 2.9150 | 2.9150 | - |
02 Apr 2024 | 2.9103 | 2.9103 | 2.9103 | 2.9103 | 2.9103 | - |
28 Mar 2024 | 2.9327 | 2.9327 | 2.9327 | 2.9327 | 2.9327 | - |
27 Mar 2024 | 2.9247 | 2.9247 | 2.9247 | 2.9247 | 2.9247 | - |
26 Mar 2024 | 2.9161 | 2.9161 | 2.9161 | 2.9161 | 2.9161 | - |
25 Mar 2024 | 2.9123 | 2.9123 | 2.9123 | 2.9123 | 2.9123 | - |
22 Mar 2024 | 2.9239 | 2.9239 | 2.9239 | 2.9239 | 2.9239 | - |
21 Mar 2024 | 2.9193 | 2.9193 | 2.9193 | 2.9193 | 2.9193 | - |
20 Mar 2024 | 2.8992 | 2.8992 | 2.8992 | 2.8992 | 2.8992 | - |
19 Mar 2024 | 2.8808 | 2.8808 | 2.8808 | 2.8808 | 2.8808 | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 2.8626 | 2.8626 | 2.8626 | 2.8626 | 2.8626 | - |
14 Mar 2024 | 2.8690 | 2.8690 | 2.8690 | 2.8690 | 2.8690 | - |
13 Mar 2024 | 2.8732 | 2.8732 | 2.8732 | 2.8732 | 2.8732 | - |
12 Mar 2024 | 2.8759 | 2.8759 | 2.8759 | 2.8759 | 2.8759 | - |
11 Mar 2024 | 2.8584 | 2.8584 | 2.8584 | 2.8584 | 2.8584 | - |
08 Mar 2024 | 2.8681 | 2.8681 | 2.8681 | 2.8681 | 2.8681 | - |
07 Mar 2024 | 2.8792 | 2.8792 | 2.8792 | 2.8792 | 2.8792 | - |
06 Mar 2024 | 2.8632 | 2.8632 | 2.8632 | 2.8632 | 2.8632 | - |
05 Mar 2024 | 2.8566 | 2.8566 | 2.8566 | 2.8566 | 2.8566 | - |
04 Mar 2024 | 2.8733 | 2.8733 | 2.8733 | 2.8733 | 2.8733 | - |
01 Mar 2024 | 2.8713 | 2.8713 | 2.8713 | 2.8713 | 2.8713 | - |
29 Feb 2024 | 2.8530 | 2.8530 | 2.8530 | 2.8530 | 2.8530 | - |
28 Feb 2024 | 2.8327 | 2.8327 | 2.8327 | 2.8327 | 2.8327 | - |
27 Feb 2024 | 2.8332 | 2.8332 | 2.8332 | 2.8332 | 2.8332 | - |
26 Feb 2024 | 2.8288 | 2.8288 | 2.8288 | 2.8288 | 2.8288 | - |
23 Feb 2024 | 2.8403 | 2.8403 | 2.8403 | 2.8403 | 2.8403 | - |
22 Feb 2024 | 2.8329 | 2.8329 | 2.8329 | 2.8329 | 2.8329 | - |
21 Feb 2024 | 2.8001 | 2.8001 | 2.8001 | 2.8001 | 2.8001 | - |
20 Feb 2024 | 2.7979 | 2.7979 | 2.7979 | 2.7979 | 2.7979 | - |
19 Feb 2024 | 2.8130 | 2.8130 | 2.8130 | 2.8130 | 2.8130 | - |
16 Feb 2024 | 2.8147 | 2.8147 | 2.8147 | 2.8147 | 2.8147 | - |
15 Feb 2024 | 2.8224 | 2.8224 | 2.8224 | 2.8224 | 2.8224 | - |
14 Feb 2024 | 2.8155 | 2.8155 | 2.8155 | 2.8155 | 2.8155 | - |
13 Feb 2024 | 2.7884 | 2.7884 | 2.7884 | 2.7884 | 2.7884 | - |
12 Feb 2024 | 2.8135 | 2.8135 | 2.8135 | 2.8135 | 2.8135 | - |
09 Feb 2024 | 2.8098 | 2.8098 | 2.8098 | 2.8098 | 2.8098 | - |
08 Feb 2024 | 2.7990 | 2.7990 | 2.7990 | 2.7990 | 2.7990 | - |
07 Feb 2024 | 2.8006 | 2.8006 | 2.8006 | 2.8006 | 2.8006 | - |
06 Feb 2024 | 2.7855 | 2.7855 | 2.7855 | 2.7855 | 2.7855 | - |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | 2.7915 | 2.7915 | 2.7915 | 2.7915 | 2.7915 | - |
01 Feb 2024 | 2.7641 | 2.7641 | 2.7641 | 2.7641 | 2.7641 | - |
31 Jan 2024 | 2.7478 | 2.7478 | 2.7478 | 2.7478 | 2.7478 | - |
30 Jan 2024 | 2.7702 | 2.7702 | 2.7702 | 2.7702 | 2.7702 | - |
29 Jan 2024 | 2.7771 | 2.7771 | 2.7771 | 2.7771 | 2.7771 | - |
26 Jan 2024 | 2.7530 | 2.7530 | 2.7530 | 2.7530 | 2.7530 | - |
25 Jan 2024 | 2.7618 | 2.7618 | 2.7618 | 2.7618 | 2.7618 | - |
24 Jan 2024 | 2.7371 | 2.7371 | 2.7371 | 2.7371 | 2.7371 | - |
23 Jan 2024 | 2.7254 | 2.7254 | 2.7254 | 2.7254 | 2.7254 | - |
22 Jan 2024 | 2.7281 | 2.7281 | 2.7281 | 2.7281 | 2.7281 | - |
19 Jan 2024 | 2.7211 | 2.7211 | 2.7211 | 2.7211 | 2.7211 | - |
18 Jan 2024 | 2.7035 | 2.7035 | 2.7035 | 2.7035 | 2.7035 | - |
17 Jan 2024 | 2.6820 | 2.6820 | 2.6820 | 2.6820 | 2.6820 | - |
16 Jan 2024 | 2.6945 | 2.6945 | 2.6945 | 2.6945 | 2.6945 | - |
15 Jan 2024 | 2.6907 | 2.6907 | 2.6907 | 2.6907 | 2.6907 | - |
12 Jan 2024 | 2.6922 | 2.6922 | 2.6922 | 2.6922 | 2.6922 | - |
11 Jan 2024 | 2.6872 | 2.6872 | 2.6872 | 2.6872 | 2.6872 | - |
10 Jan 2024 | 2.6850 | 2.6850 | 2.6850 | 2.6850 | 2.6850 | - |
09 Jan 2024 | 2.6777 | 2.6777 | 2.6777 | 2.6777 | 2.6777 | - |
08 Jan 2024 | 2.6808 | 2.6808 | 2.6808 | 2.6808 | 2.6808 | - |
05 Jan 2024 | 2.6536 | 2.6536 | 2.6536 | 2.6536 | 2.6536 | - |
04 Jan 2024 | 2.6530 | 2.6530 | 2.6530 | 2.6530 | 2.6530 | - |
03 Jan 2024 | 2.6580 | 2.6580 | 2.6580 | 2.6580 | 2.6580 | - |
02 Jan 2024 | 2.6775 | 2.6775 | 2.6775 | 2.6775 | 2.6775 | - |
29 Dec 2023 | 2.6935 | 2.6935 | 2.6935 | 2.6935 | 2.6935 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |