Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 2.2070 | 2.2070 | 2.2070 | 2.2070 | 2.2070 | 286 |
30 Apr 2024 | 2.2070 | 2.2070 | 2.2070 | 2.2070 | 2.2070 | - |
29 Apr 2024 | 2.2090 | 2.2090 | 2.2090 | 2.2090 | 2.2090 | - |
26 Apr 2024 | 2.0680 | 2.0680 | 2.0680 | 2.0680 | 2.0680 | - |
25 Apr 2024 | 2.0460 | 2.0460 | 2.0460 | 2.0460 | 2.0460 | - |
24 Apr 2024 | 2.0460 | 2.0460 | 2.0460 | 2.0460 | 2.0460 | - |
23 Apr 2024 | 2.0460 | 2.0460 | 2.0460 | 2.0460 | 2.0460 | - |
22 Apr 2024 | 2.0460 | 2.0460 | 2.0460 | 2.0460 | 2.0460 | - |
19 Apr 2024 | 2.0410 | 2.0410 | 2.0410 | 2.0410 | 2.0410 | - |
18 Apr 2024 | 2.0410 | 2.0410 | 2.0410 | 2.0410 | 2.0410 | - |
17 Apr 2024 | 2.0410 | 2.0410 | 2.0410 | 2.0410 | 2.0410 | - |
16 Apr 2024 | 2.0410 | 2.0410 | 2.0410 | 2.0410 | 2.0410 | - |
15 Apr 2024 | 2.0410 | 2.0410 | 2.0410 | 2.0410 | 2.0410 | - |
12 Apr 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | - |
11 Apr 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | - |
10 Apr 2024 | 1.9595 | 1.9595 | 1.9595 | 1.9595 | 1.9595 | - |
09 Apr 2024 | 1.9595 | 1.9595 | 1.9595 | 1.9595 | 1.9595 | - |
08 Apr 2024 | 1.9595 | 1.9595 | 1.9595 | 1.9595 | 1.9595 | - |
05 Apr 2024 | 1.9670 | 1.9670 | 1.9670 | 1.9670 | 1.9670 | - |
04 Apr 2024 | 1.9670 | 1.9670 | 1.9670 | 1.9670 | 1.9670 | - |
03 Apr 2024 | 1.9670 | 1.9670 | 1.9670 | 1.9670 | 1.9670 | - |
02 Apr 2024 | 1.9670 | 1.9670 | 1.9670 | 1.9670 | 1.9670 | - |
28 Mar 2024 | 1.9670 | 1.9670 | 1.9670 | 1.9670 | 1.9670 | - |
27 Mar 2024 | 1.9670 | 1.9670 | 1.9670 | 1.9670 | 1.9670 | - |
26 Mar 2024 | 1.9995 | 1.9995 | 1.9995 | 1.9995 | 1.9995 | - |
25 Mar 2024 | 2.0050 | 2.0050 | 2.0050 | 2.0050 | 2.0050 | - |
22 Mar 2024 | 2.0050 | 2.0050 | 2.0050 | 2.0050 | 2.0050 | - |
21 Mar 2024 | 2.0360 | 2.0360 | 2.0360 | 2.0360 | 2.0360 | - |
20 Mar 2024 | 2.0580 | 2.0580 | 2.0580 | 2.0580 | 2.0580 | - |
19 Mar 2024 | 2.0690 | 2.0690 | 2.0690 | 2.0690 | 2.0690 | - |
18 Mar 2024 | 2.0690 | 2.0690 | 2.0690 | 2.0690 | 2.0690 | - |
15 Mar 2024 | 2.0690 | 2.0690 | 2.0690 | 2.0690 | 2.0690 | - |
14 Mar 2024 | 2.0670 | 2.0670 | 2.0670 | 2.0670 | 2.0670 | - |
13 Mar 2024 | 2.0670 | 2.0670 | 2.0670 | 2.0670 | 2.0670 | - |
12 Mar 2024 | 2.0670 | 2.0670 | 2.0670 | 2.0670 | 2.0670 | - |
11 Mar 2024 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | - |
08 Mar 2024 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | - |
07 Mar 2024 | 2.0210 | 2.0400 | 2.0210 | 2.0400 | 2.0400 | 286 |
06 Mar 2024 | 2.0210 | 2.0210 | 2.0210 | 2.0210 | 2.0210 | - |
05 Mar 2024 | 2.0210 | 2.0210 | 2.0210 | 2.0210 | 2.0210 | - |
04 Mar 2024 | 2.0210 | 2.0210 | 2.0210 | 2.0210 | 2.0210 | - |
01 Mar 2024 | 2.0210 | 2.0210 | 2.0210 | 2.0210 | 2.0210 | - |
29 Feb 2024 | 2.0210 | 2.0210 | 2.0210 | 2.0210 | 2.0210 | - |
28 Feb 2024 | 2.0210 | 2.0210 | 2.0210 | 2.0210 | 2.0210 | - |
27 Feb 2024 | 2.0210 | 2.0210 | 2.0210 | 2.0210 | 2.0210 | - |
26 Feb 2024 | 2.0210 | 2.0210 | 2.0210 | 2.0210 | 2.0210 | - |
23 Feb 2024 | 2.0210 | 2.0210 | 2.0210 | 2.0210 | 2.0210 | - |
22 Feb 2024 | 1.9945 | 1.9945 | 1.9945 | 1.9945 | 1.9945 | - |
21 Feb 2024 | 1.9840 | 1.9840 | 1.9840 | 1.9840 | 1.9840 | - |
20 Feb 2024 | 1.9220 | 1.9220 | 1.9220 | 1.9220 | 1.9220 | - |
19 Feb 2024 | 1.8735 | 1.8735 | 1.8735 | 1.8735 | 1.8735 | - |
16 Feb 2024 | 1.8670 | 1.8670 | 1.8670 | 1.8670 | 1.8670 | - |
15 Feb 2024 | 1.8670 | 1.8670 | 1.8670 | 1.8670 | 1.8670 | - |
14 Feb 2024 | 1.8670 | 1.8670 | 1.8670 | 1.8670 | 1.8670 | - |
13 Feb 2024 | 1.8670 | 1.8670 | 1.8670 | 1.8670 | 1.8670 | - |
12 Feb 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | - |
09 Feb 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | - |
08 Feb 2024 | 1.8305 | 1.8305 | 1.8305 | 1.8305 | 1.8305 | - |
07 Feb 2024 | 1.8305 | 1.8305 | 1.8305 | 1.8305 | 1.8305 | - |
06 Feb 2024 | 1.8305 | 1.8305 | 1.8305 | 1.8305 | 1.8305 | - |
05 Feb 2024 | 1.8305 | 1.8305 | 1.8305 | 1.8305 | 1.8305 | - |
02 Feb 2024 | 1.8305 | 1.8305 | 1.8305 | 1.8305 | 1.8305 | - |
01 Feb 2024 | 1.8305 | 1.8305 | 1.8305 | 1.8305 | 1.8305 | - |
31 Jan 2024 | 1.8305 | 1.8305 | 1.8305 | 1.8305 | 1.8305 | - |
30 Jan 2024 | 1.8305 | 1.8305 | 1.8305 | 1.8305 | 1.8305 | - |
29 Jan 2024 | 1.8305 | 1.8305 | 1.8305 | 1.8305 | 1.8305 | - |
26 Jan 2024 | 1.8305 | 1.8305 | 1.8305 | 1.8305 | 1.8305 | - |
25 Jan 2024 | 1.8305 | 1.8305 | 1.8305 | 1.8305 | 1.8305 | - |
24 Jan 2024 | 1.8305 | 1.8305 | 1.8305 | 1.8305 | 1.8305 | - |
23 Jan 2024 | 1.8305 | 1.8305 | 1.8305 | 1.8305 | 1.8305 | - |
22 Jan 2024 | 1.8305 | 1.8305 | 1.8305 | 1.8305 | 1.8305 | - |
19 Jan 2024 | 1.8945 | 1.8945 | 1.8945 | 1.8945 | 1.8945 | - |
18 Jan 2024 | 1.9710 | 1.9710 | 1.9710 | 1.9710 | 1.9710 | - |
17 Jan 2024 | 1.9820 | 1.9820 | 1.9820 | 1.9820 | 1.9820 | - |
16 Jan 2024 | 2.0320 | 2.0320 | 2.0320 | 2.0320 | 2.0320 | - |
15 Jan 2024 | 2.0320 | 2.0320 | 2.0320 | 2.0320 | 2.0320 | - |
12 Jan 2024 | 2.0320 | 2.0320 | 2.0320 | 2.0320 | 2.0320 | - |
11 Jan 2024 | 2.0320 | 2.0320 | 2.0320 | 2.0320 | 2.0320 | - |
10 Jan 2024 | 2.0320 | 2.0320 | 2.0320 | 2.0320 | 2.0320 | - |
09 Jan 2024 | 2.0320 | 2.0320 | 2.0320 | 2.0320 | 2.0320 | - |
08 Jan 2024 | 2.0320 | 2.0320 | 2.0320 | 2.0320 | 2.0320 | - |
05 Jan 2024 | 2.0320 | 2.0320 | 2.0320 | 2.0320 | 2.0320 | - |
04 Jan 2024 | 2.0320 | 2.0320 | 2.0320 | 2.0320 | 2.0320 | - |
03 Jan 2024 | 2.0320 | 2.0320 | 2.0320 | 2.0320 | 2.0320 | - |
02 Jan 2024 | 2.0320 | 2.0320 | 2.0320 | 2.0320 | 2.0320 | - |
29 Dec 2023 | 2.0200 | 2.0320 | 2.0200 | 2.0320 | 2.0320 | - |
28 Dec 2023 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | - |
27 Dec 2023 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | - |
22 Dec 2023 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | - |
21 Dec 2023 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | - |
20 Dec 2023 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | - |
19 Dec 2023 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | - |
18 Dec 2023 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | - |
15 Dec 2023 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | - |
14 Dec 2023 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | - |
13 Dec 2023 | 2.0260 | 2.0260 | 2.0260 | 2.0260 | 2.0260 | - |
12 Dec 2023 | 2.0430 | 2.0430 | 2.0430 | 2.0430 | 2.0430 | - |
11 Dec 2023 | 2.0430 | 2.0430 | 2.0430 | 2.0430 | 2.0430 | - |
08 Dec 2023 | 2.0840 | 2.0840 | 2.0840 | 2.0840 | 2.0840 | - |
07 Dec 2023 | 2.1150 | 2.1150 | 2.1150 | 2.1150 | 2.1150 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |