Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 June 2024 | 2.8040 | 2.8040 | 2.8040 | 2.8040 | 2.8040 | 100 |
05 June 2024 | 2.7850 | 2.7850 | 2.7850 | 2.7850 | 2.7850 | - |
04 June 2024 | 2.8870 | 2.8870 | 2.8870 | 2.8870 | 2.8870 | - |
03 June 2024 | 2.8640 | 2.8640 | 2.8640 | 2.8640 | 2.8640 | - |
31 May 2024 | 2.7780 | 2.7780 | 2.7780 | 2.7780 | 2.7780 | - |
30 May 2024 | 2.7060 | 2.7060 | 2.7060 | 2.7060 | 2.7060 | - |
29 May 2024 | 2.7840 | 2.7840 | 2.7840 | 2.7840 | 2.7840 | - |
28 May 2024 | 2.8110 | 2.8110 | 2.8110 | 2.8110 | 2.8110 | - |
27 May 2024 | 2.8090 | 2.8090 | 2.8090 | 2.8090 | 2.8090 | - |
24 May 2024 | 2.7310 | 2.7310 | 2.7310 | 2.7310 | 2.7310 | - |
23 May 2024 | 2.6940 | 2.6940 | 2.6940 | 2.6940 | 2.6940 | - |
22 May 2024 | 2.7570 | 2.7570 | 2.7570 | 2.7570 | 2.7570 | - |
21 May 2024 | 2.7830 | 2.7830 | 2.7830 | 2.7830 | 2.7830 | - |
20 May 2024 | 2.7810 | 2.7810 | 2.7810 | 2.7810 | 2.7810 | - |
17 May 2024 | 2.8210 | 2.8610 | 2.8210 | 2.8610 | 2.8610 | 100 |
16 May 2024 | 2.8880 | 2.8880 | 2.8880 | 2.8880 | 2.8880 | - |
15 May 2024 | 2.8440 | 2.8440 | 2.8440 | 2.8440 | 2.8440 | - |
14 May 2024 | 2.7710 | 2.7710 | 2.7710 | 2.7710 | 2.7710 | - |
13 May 2024 | 2.6270 | 2.6270 | 2.6270 | 2.6270 | 2.6270 | - |
10 May 2024 | 2.6950 | 2.6950 | 2.6950 | 2.6950 | 2.6950 | - |
09 May 2024 | 2.4280 | 2.4280 | 2.4280 | 2.4280 | 2.4280 | - |
08 May 2024 | 2.4530 | 2.4530 | 2.4530 | 2.4530 | 2.4530 | - |
07 May 2024 | 2.4830 | 2.4830 | 2.4830 | 2.4830 | 2.4830 | - |
06 May 2024 | 2.3870 | 2.3870 | 2.3870 | 2.3870 | 2.3870 | - |
03 May 2024 | 2.6990 | 2.6990 | 2.6990 | 2.6990 | 2.6990 | - |
02 May 2024 | 2.6780 | 2.6790 | 2.6780 | 2.6790 | 2.6790 | - |
30 Apr 2024 | 2.6380 | 2.6380 | 2.6380 | 2.6380 | 2.6380 | - |
29 Apr 2024 | 2.5940 | 2.5940 | 2.5940 | 2.5940 | 2.5940 | - |
26 Apr 2024 | 2.5770 | 2.5770 | 2.5750 | 2.5750 | 2.5750 | 850 |
25 Apr 2024 | 2.5190 | 2.5190 | 2.5190 | 2.5190 | 2.5190 | - |
24 Apr 2024 | 2.5770 | 2.5770 | 2.5770 | 2.5770 | 2.5770 | - |
23 Apr 2024 | 2.4700 | 2.4700 | 2.4700 | 2.4700 | 2.4700 | - |
22 Apr 2024 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | - |
19 Apr 2024 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | - |
18 Apr 2024 | 2.4330 | 2.4330 | 2.4330 | 2.4330 | 2.4330 | - |
17 Apr 2024 | 2.3750 | 2.3750 | 2.3750 | 2.3750 | 2.3750 | - |
16 Apr 2024 | 2.3980 | 2.3980 | 2.3980 | 2.3980 | 2.3980 | - |
15 Apr 2024 | 2.4720 | 2.4720 | 2.4720 | 2.4720 | 2.4720 | - |
12 Apr 2024 | 2.5340 | 2.5340 | 2.5340 | 2.5340 | 2.5340 | - |
11 Apr 2024 | 2.4530 | 2.4530 | 2.4530 | 2.4530 | 2.4530 | - |
10 Apr 2024 | 2.4740 | 2.4740 | 2.4740 | 2.4740 | 2.4740 | - |
09 Apr 2024 | 2.4010 | 2.4010 | 2.4010 | 2.4010 | 2.4010 | - |
08 Apr 2024 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | - |
05 Apr 2024 | 2.3570 | 2.3570 | 2.3570 | 2.3570 | 2.3570 | - |
04 Apr 2024 | 2.4290 | 2.4290 | 2.4290 | 2.4290 | 2.4290 | - |
03 Apr 2024 | 2.3450 | 2.3450 | 2.3450 | 2.3450 | 2.3450 | - |
02 Apr 2024 | 2.2330 | 2.2330 | 2.2330 | 2.2330 | 2.2330 | - |
28 Mar 2024 | 2.2080 | 2.2080 | 2.2080 | 2.2080 | 2.2080 | - |
27 Mar 2024 | 2.1010 | 2.1010 | 2.1010 | 2.1010 | 2.1010 | - |
26 Mar 2024 | 2.0830 | 2.0830 | 2.0830 | 2.0830 | 2.0830 | - |
25 Mar 2024 | 2.1080 | 2.1080 | 2.1080 | 2.1080 | 2.1080 | - |
22 Mar 2024 | 2.0940 | 2.0940 | 2.0360 | 2.0360 | 2.0360 | 1,000 |
21 Mar 2024 | 2.0980 | 2.0980 | 2.0980 | 2.0980 | 2.0980 | - |
20 Mar 2024 | 1.8270 | 2.0070 | 1.8270 | 2.0070 | 2.0070 | 1,000 |
19 Mar 2024 | 1.7745 | 1.7745 | 1.7745 | 1.7745 | 1.7745 | - |
18 Mar 2024 | 1.8115 | 1.8140 | 1.8115 | 1.8140 | 1.8140 | 125 |
15 Mar 2024 | 1.7440 | 1.7995 | 1.7440 | 1.7995 | 1.7995 | 1,000 |
14 Mar 2024 | 1.7505 | 1.7785 | 1.7505 | 1.7785 | 1.7785 | 2,000 |
13 Mar 2024 | 1.7870 | 1.7870 | 1.7740 | 1.7740 | 1.7740 | 300 |
12 Mar 2024 | 1.8370 | 1.8710 | 1.8370 | 1.8710 | 1.8710 | 280 |
11 Mar 2024 | 1.9610 | 1.9610 | 1.9610 | 1.9610 | 1.9610 | - |
08 Mar 2024 | 1.9565 | 1.9565 | 1.9565 | 1.9565 | 1.9565 | - |
07 Mar 2024 | 1.9710 | 1.9710 | 1.9710 | 1.9710 | 1.9710 | - |
06 Mar 2024 | 2.0210 | 2.0630 | 2.0210 | 2.0630 | 2.0630 | 250 |
05 Mar 2024 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | - |
04 Mar 2024 | 2.3880 | 2.3880 | 2.3880 | 2.3880 | 2.3880 | - |
01 Mar 2024 | 2.4390 | 2.4830 | 2.4390 | 2.4830 | 2.4830 | 210 |
29 Feb 2024 | 2.3920 | 2.3920 | 2.3920 | 2.3920 | 2.3920 | - |
28 Feb 2024 | 2.4680 | 2.4680 | 2.4680 | 2.4680 | 2.4680 | - |
27 Feb 2024 | 2.4420 | 2.4420 | 2.4420 | 2.4420 | 2.4420 | - |
26 Feb 2024 | 2.4940 | 2.4940 | 2.4940 | 2.4940 | 2.4940 | - |
23 Feb 2024 | 2.6090 | 2.6090 | 2.6090 | 2.6090 | 2.6090 | - |
22 Feb 2024 | 2.6900 | 2.6990 | 2.6900 | 2.6990 | 2.6990 | 6,000 |
21 Feb 2024 | 2.5270 | 2.5850 | 2.5270 | 2.5850 | 2.5850 | 260 |
20 Feb 2024 | 2.7920 | 2.7920 | 2.7100 | 2.7100 | 2.7100 | 500 |
19 Feb 2024 | 2.7510 | 2.7510 | 2.7510 | 2.7510 | 2.7510 | - |
16 Feb 2024 | 3.1590 | 3.1590 | 3.1590 | 3.1590 | 3.1590 | - |
15 Feb 2024 | 4.0800 | 4.0800 | 3.3360 | 3.3360 | 3.3360 | 500 |
14 Feb 2024 | 3.8490 | 3.8880 | 3.8490 | 3.8880 | 3.8880 | 2,000 |
13 Feb 2024 | 4.0380 | 4.0380 | 4.0380 | 4.0380 | 4.0380 | - |
12 Feb 2024 | 3.7950 | 3.7950 | 3.7950 | 3.7950 | 3.7950 | - |
09 Feb 2024 | 3.7950 | 3.7950 | 3.7940 | 3.7940 | 3.7940 | 1,000 |
08 Feb 2024 | 3.7120 | 3.7120 | 3.7120 | 3.7120 | 3.7120 | - |
07 Feb 2024 | 3.8230 | 3.8290 | 3.8230 | 3.8290 | 3.8290 | 1,000 |
06 Feb 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | - |
05 Feb 2024 | 3.8060 | 3.8060 | 3.8060 | 3.8060 | 3.8060 | - |
02 Feb 2024 | 3.8510 | 3.8510 | 3.8510 | 3.8510 | 3.8510 | - |
01 Feb 2024 | 3.8950 | 3.8950 | 3.8950 | 3.8950 | 3.8950 | - |
31 Jan 2024 | 3.8760 | 3.8760 | 3.8760 | 3.8760 | 3.8760 | - |
30 Jan 2024 | 4.1550 | 4.1550 | 4.1550 | 4.1550 | 4.1550 | - |
29 Jan 2024 | 4.1130 | 4.1130 | 4.1130 | 4.1130 | 4.1130 | - |
26 Jan 2024 | 4.0660 | 4.0660 | 4.0660 | 4.0660 | 4.0660 | - |
25 Jan 2024 | 3.9490 | 3.9490 | 3.9490 | 3.9490 | 3.9490 | - |
24 Jan 2024 | 4.0420 | 4.0420 | 4.0420 | 4.0420 | 4.0420 | - |
23 Jan 2024 | 3.9610 | 3.9610 | 3.9610 | 3.9610 | 3.9610 | - |
22 Jan 2024 | 3.9630 | 3.9630 | 3.9630 | 3.9630 | 3.9630 | - |
19 Jan 2024 | 3.7940 | 3.7940 | 3.7940 | 3.7940 | 3.7940 | - |
18 Jan 2024 | 3.7660 | 3.7660 | 3.7660 | 3.7660 | 3.7660 | - |
17 Jan 2024 | 3.8350 | 3.8350 | 3.8350 | 3.8350 | 3.8350 | - |
16 Jan 2024 | 3.8170 | 3.8170 | 3.8170 | 3.8170 | 3.8170 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |