Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 May 2024 | 2.4203 | 2.4205 | 2.4047 | 2.4061 | 2.4061 | 1,663 |
30 May 2024 | 2.4510 | 2.4510 | 2.4180 | 2.4180 | 2.4180 | 1,339 |
29 May 2024 | 2.4638 | 2.4638 | 2.4512 | 2.4554 | 2.4554 | 259 |
28 May 2024 | 2.4640 | 2.4706 | 2.4640 | 2.4661 | 2.4661 | 623 |
27 May 2024 | - | - | - | - | - | - |
24 May 2024 | 2.4283 | 2.4284 | 2.4171 | 2.4198 | 2.4198 | 549 |
23 May 2024 | 2.4536 | 2.4536 | 2.4076 | 2.4140 | 2.4140 | 1,116 |
22 May 2024 | 2.4434 | 2.4446 | 2.4252 | 2.4319 | 2.4319 | 2,132 |
21 May 2024 | 2.4521 | 2.4688 | 2.4485 | 2.4569 | 2.4569 | 532 |
20 May 2024 | 2.4727 | 2.4737 | 2.4682 | 2.4723 | 2.4723 | 617 |
17 May 2024 | 2.4649 | 2.4719 | 2.4586 | 2.4703 | 2.4703 | 562 |
16 May 2024 | 2.4495 | 2.4495 | 2.4365 | 2.4413 | 2.4413 | 806 |
15 May 2024 | 2.4223 | 2.4331 | 2.3981 | 2.4296 | 2.4296 | 981 |
14 May 2024 | 2.4400 | 2.4400 | 2.4198 | 2.4246 | 2.4246 | 540 |
13 May 2024 | 2.4431 | 2.4438 | 2.4341 | 2.4413 | 2.4413 | 652 |
10 May 2024 | 2.4514 | 2.4514 | 2.4276 | 2.4291 | 2.4291 | 642 |
09 May 2024 | 2.4543 | 2.4610 | 2.4501 | 2.4539 | 2.4539 | 641 |
08 May 2024 | 2.4484 | 2.4593 | 2.4458 | 2.4567 | 2.4567 | 887 |
07 May 2024 | 2.4439 | 2.4605 | 2.4387 | 2.4547 | 2.4547 | 1,289 |
06 May 2024 | 2.4504 | 2.4556 | 2.4504 | 2.4551 | 2.4551 | 1,630 |
03 May 2024 | 2.4510 | 2.4510 | 2.4350 | 2.4372 | 2.4372 | 1,323 |
02 May 2024 | 2.4320 | 2.4427 | 2.4193 | 2.4353 | 2.4353 | 1,646 |
01 May 2024 | 2.4750 | 2.4805 | 2.4298 | 2.4298 | 2.4298 | 1,463 |
30 Apr 2024 | 2.4636 | 2.4970 | 2.4636 | 2.4905 | 2.4905 | 337 |
29 Apr 2024 | 2.5127 | 2.5127 | 2.5002 | 2.5002 | 2.5002 | 79 |
26 Apr 2024 | 2.5372 | 2.5372 | 2.5150 | 2.5150 | 2.5150 | 242 |
25 Apr 2024 | 2.4900 | 2.5150 | 2.4900 | 2.5067 | 2.5067 | 495 |
24 Apr 2024 | 2.5000 | 2.5025 | 2.4924 | 2.4986 | 2.4986 | 475 |
23 Apr 2024 | 2.4710 | 2.5106 | 2.4710 | 2.5091 | 2.5091 | 445 |
22 Apr 2024 | 2.4890 | 2.4935 | 2.4890 | 2.4904 | 2.4904 | 521 |
19 Apr 2024 | 2.4850 | 2.4958 | 2.4850 | 2.4850 | 2.4850 | 1,217 |
18 Apr 2024 | 2.5189 | 2.5189 | 2.4800 | 2.4872 | 2.4872 | 827 |
17 Apr 2024 | 2.5700 | 2.5700 | 2.5063 | 2.5071 | 2.5071 | 357 |
16 Apr 2024 | 2.5679 | 2.5829 | 2.5679 | 2.5722 | 2.5722 | 312 |
15 Apr 2024 | 2.5590 | 2.5750 | 2.5590 | 2.5712 | 2.5712 | 384 |
12 Apr 2024 | 2.5820 | 2.5820 | 2.5820 | 2.5820 | 2.5820 | 207 |
11 Apr 2024 | 2.5700 | 2.5700 | 2.5634 | 2.5634 | 2.5634 | 349 |
10 Apr 2024 | 2.5822 | 2.5822 | 2.5822 | 2.5822 | 2.5822 | 227 |
09 Apr 2024 | 2.5875 | 2.5880 | 2.5569 | 2.5569 | 2.5569 | 157 |
08 Apr 2024 | 2.5664 | 2.5897 | 2.5664 | 2.5840 | 2.5840 | 443 |
05 Apr 2024 | 2.6025 | 2.6025 | 2.6020 | 2.6020 | 2.6020 | 241 |
04 Apr 2024 | 2.5800 | 2.5942 | 2.5800 | 2.5942 | 2.5942 | 194 |
03 Apr 2024 | 2.6087 | 2.6087 | 2.5861 | 2.5861 | 2.5861 | 176 |
02 Apr 2024 | 2.5666 | 2.5666 | 2.5666 | 2.5666 | 2.5666 | 553 |
01 Apr 2024 | 2.4900 | 2.5183 | 2.4900 | 2.5183 | 2.5183 | 181 |
28 Mar 2024 | 2.5001 | 2.5210 | 2.5000 | 2.5097 | 2.5097 | 275 |
27 Mar 2024 | 2.4800 | 2.4875 | 2.4800 | 2.4875 | 2.4875 | 341 |
26 Mar 2024 | 2.4900 | 2.4900 | 2.4835 | 2.4835 | 2.4835 | 891 |
25 Mar 2024 | 2.5100 | 2.5120 | 2.4950 | 2.5079 | 2.5079 | 262 |
22 Mar 2024 | 2.4901 | 2.4915 | 2.4827 | 2.4827 | 2.4827 | 144 |
21 Mar 2024 | 2.4960 | 2.5037 | 2.4950 | 2.5037 | 2.5037 | 67 |
20 Mar 2024 | 2.5170 | 2.5170 | 2.5001 | 2.5131 | 2.5131 | 195 |
19 Mar 2024 | 2.5462 | 2.5462 | 2.5413 | 2.5413 | 2.5413 | 291 |
18 Mar 2024 | 2.5507 | 2.5507 | 2.5507 | 2.5507 | 2.5507 | 395 |
15 Mar 2024 | 2.5156 | 2.5156 | 2.5156 | 2.5156 | 2.5156 | 108 |
14 Mar 2024 | 2.4930 | 2.5111 | 2.4930 | 2.5111 | 2.5111 | 199 |
13 Mar 2024 | 2.4785 | 2.4900 | 2.4785 | 2.4785 | 2.4785 | 233 |
12 Mar 2024 | 2.4253 | 2.4253 | 2.4253 | 2.4253 | 2.4253 | 149 |
11 Mar 2024 | 2.4000 | 2.4369 | 2.4000 | 2.4369 | 2.4369 | 41 |
08 Mar 2024 | 2.4169 | 2.4169 | 2.4169 | 2.4169 | 2.4169 | 35 |
07 Mar 2024 | 2.4427 | 2.4427 | 2.4392 | 2.4392 | 2.4392 | 165 |
06 Mar 2024 | 2.4306 | 2.4306 | 2.4306 | 2.4306 | 2.4306 | 106 |
05 Mar 2024 | 2.4038 | 2.4050 | 2.4038 | 2.4038 | 2.4038 | 34 |
04 Mar 2024 | 2.4243 | 2.4243 | 2.4243 | 2.4243 | 2.4243 | 206 |
01 Mar 2024 | 2.4450 | 2.4450 | 2.4414 | 2.4414 | 2.4414 | 124 |
29 Feb 2024 | 2.4185 | 2.4185 | 2.4185 | 2.4185 | 2.4185 | 83 |
28 Feb 2024 | 2.4129 | 2.4129 | 2.4097 | 2.4129 | 2.4129 | 117 |
27 Feb 2024 | 2.4370 | 2.4370 | 2.4333 | 2.4333 | 2.4333 | 63 |
26 Feb 2024 | 2.4273 | 2.4273 | 2.4273 | 2.4273 | 2.4273 | 139 |
23 Feb 2024 | 2.4010 | 2.4010 | 2.3900 | 2.3906 | 2.3906 | 94 |
22 Feb 2024 | 2.3972 | 2.4250 | 2.3972 | 2.4233 | 2.4233 | 113 |
21 Feb 2024 | 2.4000 | 2.4071 | 2.4000 | 2.4071 | 2.4071 | 38 |
20 Feb 2024 | 2.4450 | 2.4450 | 2.4035 | 2.4035 | 2.4035 | 87 |
16 Feb 2024 | 2.4175 | 2.4415 | 2.4175 | 2.4415 | 2.4415 | 132 |
15 Feb 2024 | 2.4450 | 2.4450 | 2.4317 | 2.4317 | 2.4317 | 34 |
14 Feb 2024 | 2.4400 | 2.4400 | 2.4193 | 2.4193 | 2.4193 | 42 |
13 Feb 2024 | 2.4527 | 2.4527 | 2.4527 | 2.4527 | 2.4527 | 8 |
12 Feb 2024 | 2.4475 | 2.4527 | 2.4475 | 2.4527 | 2.4527 | 100 |
09 Feb 2024 | 2.4603 | 2.4654 | 2.4603 | 2.4654 | 2.4654 | 13 |
08 Feb 2024 | 2.4350 | 2.4453 | 2.4350 | 2.4453 | 2.4453 | 200 |
07 Feb 2024 | 2.4116 | 2.4180 | 2.4116 | 2.4180 | 2.4180 | 221 |
06 Feb 2024 | 2.3900 | 2.3989 | 2.3900 | 2.3989 | 2.3989 | 37 |
05 Feb 2024 | 2.3948 | 2.3948 | 2.3948 | 2.3948 | 2.3948 | 100 |
02 Feb 2024 | 2.3500 | 2.3599 | 2.3500 | 2.3599 | 2.3599 | 31 |
01 Feb 2024 | 2.4390 | 2.4390 | 2.3933 | 2.3933 | 2.3933 | 29 |
31 Jan 2024 | 2.4300 | 2.4325 | 2.4300 | 2.4325 | 2.4325 | 52 |
30 Jan 2024 | 2.4553 | 2.4553 | 2.4553 | 2.4553 | 2.4553 | 22 |
29 Jan 2024 | 2.4396 | 2.4396 | 2.4396 | 2.4396 | 2.4396 | 15 |
26 Jan 2024 | 2.4661 | 2.4661 | 2.4661 | 2.4661 | 2.4661 | 6 |
25 Jan 2024 | 2.4496 | 2.4496 | 2.4350 | 2.4496 | 2.4496 | 60 |
24 Jan 2024 | 2.4103 | 2.4103 | 2.4103 | 2.4103 | 2.4103 | 14 |
23 Jan 2024 | 2.4117 | 2.4117 | 2.4117 | 2.4117 | 2.4117 | 26 |
22 Jan 2024 | 2.4164 | 2.4164 | 2.4164 | 2.4164 | 2.4164 | 2 |
19 Jan 2024 | 2.3813 | 2.3813 | 2.3813 | 2.3813 | 2.3813 | 12 |
18 Jan 2024 | 2.4005 | 2.4005 | 2.4005 | 2.4005 | 2.4005 | 5 |
17 Jan 2024 | 2.3595 | 2.3760 | 2.3595 | 2.3760 | 2.3760 | 60 |
16 Jan 2024 | 2.3731 | 2.3731 | 2.3731 | 2.3731 | 2.3731 | 84 |
12 Jan 2024 | 2.3950 | 2.3950 | 2.3884 | 2.3884 | 2.3884 | 17 |
11 Jan 2024 | 2.3708 | 2.3800 | 2.3708 | 2.3708 | 2.3708 | 67 |
10 Jan 2024 | 2.3441 | 2.3441 | 2.3441 | 2.3441 | 2.3441 | 10 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |