Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 May 2024 | 2.3394 | 2.3394 | 2.3394 | 2.3394 | 2.3394 | - |
30 May 2024 | 2.3428 | 2.3428 | 2.3428 | 2.3428 | 2.3428 | - |
29 May 2024 | 2.3705 | 2.3705 | 2.3705 | 2.3705 | 2.3705 | - |
28 May 2024 | 2.3779 | 2.3779 | 2.3779 | 2.3779 | 2.3779 | - |
27 May 2024 | - | - | - | - | - | - |
24 May 2024 | 2.3405 | 2.3405 | 2.3405 | 2.3405 | 2.3405 | - |
23 May 2024 | 2.3311 | 2.3311 | 2.3311 | 2.3311 | 2.3311 | - |
22 May 2024 | 2.3460 | 2.3460 | 2.3460 | 2.3460 | 2.3460 | - |
21 May 2024 | 2.3644 | 2.3644 | 2.3644 | 2.3644 | 2.3644 | - |
20 May 2024 | 2.3756 | 2.3756 | 2.3756 | 2.3756 | 2.3756 | - |
17 May 2024 | 2.3730 | 2.3730 | 2.3730 | 2.3730 | 2.3730 | 1 |
16 May 2024 | 2.3445 | 2.3445 | 2.3445 | 2.3445 | 2.3445 | 1 |
15 May 2024 | 2.3377 | 2.3377 | 2.3377 | 2.3377 | 2.3377 | - |
14 May 2024 | 2.3400 | 2.3400 | 2.3304 | 2.3304 | 2.3304 | 8 |
13 May 2024 | 2.3407 | 2.3407 | 2.3407 | 2.3407 | 2.3407 | 2 |
10 May 2024 | 2.3290 | 2.3290 | 2.3290 | 2.3290 | 2.3290 | 2 |
09 May 2024 | 2.3478 | 2.3478 | 2.3478 | 2.3478 | 2.3478 | - |
08 May 2024 | 2.3514 | 2.3514 | 2.3514 | 2.3514 | 2.3514 | - |
07 May 2024 | 2.3545 | 2.3545 | 2.3545 | 2.3545 | 2.3545 | - |
06 May 2024 | 2.3593 | 2.3593 | 2.3593 | 2.3593 | 2.3593 | - |
03 May 2024 | 2.3410 | 2.3410 | 2.3410 | 2.3410 | 2.3410 | - |
02 May 2024 | 2.3322 | 2.3322 | 2.3322 | 2.3322 | 2.3322 | - |
01 May 2024 | 2.3216 | 2.3216 | 2.3216 | 2.3216 | 2.3216 | - |
30 Apr 2024 | 2.3712 | 2.3712 | 2.3712 | 2.3712 | 2.3712 | - |
29 Apr 2024 | 2.3772 | 2.3772 | 2.3772 | 2.3772 | 2.3772 | - |
26 Apr 2024 | 2.3880 | 2.3880 | 2.3880 | 2.3880 | 2.3880 | - |
25 Apr 2024 | 2.3841 | 2.3841 | 2.3841 | 2.3841 | 2.3841 | - |
24 Apr 2024 | 2.3747 | 2.3747 | 2.3747 | 2.3747 | 2.3747 | - |
23 Apr 2024 | 2.3820 | 2.3820 | 2.3820 | 2.3820 | 2.3820 | - |
22 Apr 2024 | 2.3661 | 2.3661 | 2.3661 | 2.3661 | 2.3661 | - |
19 Apr 2024 | 2.3622 | 2.3622 | 2.3622 | 2.3622 | 2.3622 | - |
18 Apr 2024 | 2.3638 | 2.3638 | 2.3638 | 2.3638 | 2.3638 | - |
17 Apr 2024 | 2.3799 | 2.3799 | 2.3799 | 2.3799 | 2.3799 | - |
16 Apr 2024 | 2.4351 | 2.4351 | 2.4351 | 2.4351 | 2.4351 | - |
15 Apr 2024 | 2.4336 | 2.4336 | 2.4336 | 2.4336 | 2.4336 | - |
12 Apr 2024 | 2.4414 | 2.4414 | 2.4414 | 2.4414 | 2.4414 | - |
11 Apr 2024 | 2.4212 | 2.4212 | 2.4212 | 2.4212 | 2.4212 | - |
10 Apr 2024 | 2.4361 | 2.4436 | 2.4361 | 2.4361 | 2.4361 | 2 |
09 Apr 2024 | 2.4146 | 2.4146 | 2.4146 | 2.4146 | 2.4146 | - |
08 Apr 2024 | 2.4360 | 2.4360 | 2.4360 | 2.4360 | 2.4360 | - |
05 Apr 2024 | 2.4399 | 2.4399 | 2.4399 | 2.4399 | 2.4399 | - |
04 Apr 2024 | 2.4429 | 2.4429 | 2.4429 | 2.4429 | 2.4429 | - |
03 Apr 2024 | 2.4360 | 2.4360 | 2.4360 | 2.4360 | 2.4360 | - |
02 Apr 2024 | 2.4277 | 2.4277 | 2.4277 | 2.4277 | 2.4277 | 10 |
01 Apr 2024 | 2.3991 | 2.3991 | 2.3991 | 2.3991 | 2.3991 | - |
28 Mar 2024 | 2.3929 | 2.3929 | 2.3929 | 2.3929 | 2.3929 | - |
27 Mar 2024 | 2.3722 | 2.3722 | 2.3722 | 2.3722 | 2.3722 | - |
26 Mar 2024 | 2.3617 | 2.3617 | 2.3617 | 2.3617 | 2.3617 | - |
25 Mar 2024 | 2.3802 | 2.3802 | 2.3802 | 2.3802 | 2.3802 | - |
22 Mar 2024 | 2.3556 | 2.3556 | 2.3556 | 2.3556 | 2.3556 | - |
21 Mar 2024 | 2.3736 | 2.3736 | 2.3736 | 2.3736 | 2.3736 | - |
20 Mar 2024 | 2.3819 | 2.3819 | 2.3819 | 2.3819 | 2.3819 | - |
19 Mar 2024 | 2.4032 | 2.4032 | 2.4032 | 2.4032 | 2.4032 | - |
18 Mar 2024 | 2.4109 | 2.4109 | 2.4109 | 2.4109 | 2.4109 | 2 |
15 Mar 2024 | 2.3886 | 2.3886 | 2.3886 | 2.3886 | 2.3886 | - |
14 Mar 2024 | 2.3834 | 2.3834 | 2.3834 | 2.3834 | 2.3834 | 73 |
13 Mar 2024 | 2.3661 | 2.3661 | 2.3661 | 2.3661 | 2.3661 | - |
12 Mar 2024 | 2.3279 | 2.3279 | 2.3279 | 2.3279 | 2.3279 | - |
11 Mar 2024 | 2.3393 | 2.3393 | 2.3393 | 2.3393 | 2.3393 | - |
08 Mar 2024 | 2.3174 | 2.3174 | 2.3174 | 2.3174 | 2.3174 | - |
07 Mar 2024 | 2.3355 | 2.3355 | 2.3355 | 2.3355 | 2.3355 | - |
06 Mar 2024 | 2.3304 | 2.3304 | 2.3304 | 2.3304 | 2.3304 | - |
05 Mar 2024 | 2.3040 | 2.3040 | 2.3040 | 2.3040 | 2.3040 | - |
04 Mar 2024 | 2.3199 | 2.3199 | 2.3199 | 2.3199 | 2.3199 | - |
01 Mar 2024 | 2.3365 | 2.3365 | 2.3365 | 2.3365 | 2.3365 | - |
29 Feb 2024 | 2.3199 | 2.3199 | 2.3199 | 2.3199 | 2.3199 | - |
28 Feb 2024 | 2.3143 | 2.3175 | 2.3143 | 2.3158 | 2.3158 | 21 |
27 Feb 2024 | 2.3322 | 2.3322 | 2.3322 | 2.3322 | 2.3322 | - |
26 Feb 2024 | 2.3305 | 2.3305 | 2.3305 | 2.3305 | 2.3305 | - |
23 Feb 2024 | 2.3040 | 2.3040 | 2.3040 | 2.3040 | 2.3040 | - |
22 Feb 2024 | 2.3275 | 2.3275 | 2.3275 | 2.3275 | 2.3275 | - |
21 Feb 2024 | 2.3170 | 2.3170 | 2.3170 | 2.3170 | 2.3170 | - |
20 Feb 2024 | 2.3123 | 2.3123 | 2.3123 | 2.3123 | 2.3123 | - |
16 Feb 2024 | 2.3217 | 2.3488 | 2.3217 | 2.3488 | 2.3488 | 8 |
15 Feb 2024 | 2.3341 | 2.3341 | 2.3341 | 2.3341 | 2.3341 | 1 |
14 Feb 2024 | 2.3187 | 2.3187 | 2.3187 | 2.3187 | 2.3187 | - |
13 Feb 2024 | 2.3454 | 2.3454 | 2.3454 | 2.3454 | 2.3454 | - |
12 Feb 2024 | 2.3404 | 2.3404 | 2.3404 | 2.3404 | 2.3404 | 11 |
09 Feb 2024 | 2.3549 | 2.3549 | 2.3549 | 2.3549 | 2.3549 | - |
08 Feb 2024 | 2.3363 | 2.3363 | 2.3363 | 2.3363 | 2.3363 | 25 |
07 Feb 2024 | 2.3209 | 2.3209 | 2.3209 | 2.3209 | 2.3209 | - |
06 Feb 2024 | 2.3055 | 2.3055 | 2.3055 | 2.3055 | 2.3055 | - |
05 Feb 2024 | 2.3040 | 2.3040 | 2.3040 | 2.3040 | 2.3040 | - |
02 Feb 2024 | 2.2751 | 2.2751 | 2.2751 | 2.2751 | 2.2751 | - |
01 Feb 2024 | 2.2964 | 2.2964 | 2.2964 | 2.2964 | 2.2964 | - |
31 Jan 2024 | 2.3341 | 2.3341 | 2.3341 | 2.3341 | 2.3341 | - |
30 Jan 2024 | 2.3567 | 2.3567 | 2.3567 | 2.3567 | 2.3567 | - |
29 Jan 2024 | 2.3416 | 2.3416 | 2.3416 | 2.3416 | 2.3416 | - |
26 Jan 2024 | 2.3644 | 2.3644 | 2.3644 | 2.3644 | 2.3644 | - |
25 Jan 2024 | 2.3469 | 2.3469 | 2.3469 | 2.3469 | 2.3469 | - |
24 Jan 2024 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | - |
23 Jan 2024 | 2.3201 | 2.3201 | 2.3201 | 2.3201 | 2.3201 | - |
22 Jan 2024 | 2.3256 | 2.3256 | 2.3256 | 2.3256 | 2.3256 | - |
19 Jan 2024 | 2.2957 | 2.2957 | 2.2957 | 2.2957 | 2.2957 | - |
18 Jan 2024 | 2.3162 | 2.3162 | 2.3162 | 2.3162 | 2.3162 | - |
17 Jan 2024 | 2.2921 | 2.2921 | 2.2921 | 2.2921 | 2.2921 | - |
16 Jan 2024 | 2.2887 | 2.2887 | 2.2887 | 2.2887 | 2.2887 | - |
12 Jan 2024 | 2.3079 | 2.3079 | 2.3079 | 2.3079 | 2.3079 | - |
11 Jan 2024 | 2.2857 | 2.2857 | 2.2857 | 2.2857 | 2.2857 | - |
10 Jan 2024 | 2.2626 | 2.2626 | 2.2626 | 2.2626 | 2.2626 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |