Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 May 2024 | 2.2792 | 2.2792 | 2.2792 | 2.2792 | 2.2792 | 4 |
30 May 2024 | 2.3000 | 2.3000 | 2.2801 | 2.2801 | 2.2801 | 4 |
29 May 2024 | 2.3039 | 2.3039 | 2.3039 | 2.3039 | 2.3039 | - |
28 May 2024 | 2.3113 | 2.3113 | 2.3113 | 2.3113 | 2.3113 | - |
27 May 2024 | - | - | - | - | - | - |
24 May 2024 | 2.2787 | 2.2787 | 2.2787 | 2.2787 | 2.2787 | - |
23 May 2024 | 2.2696 | 2.2696 | 2.2696 | 2.2696 | 2.2696 | - |
22 May 2024 | 2.2812 | 2.2812 | 2.2812 | 2.2812 | 2.2812 | - |
21 May 2024 | 2.2985 | 2.2985 | 2.2985 | 2.2985 | 2.2985 | - |
20 May 2024 | 2.3081 | 2.3081 | 2.3081 | 2.3081 | 2.3081 | - |
17 May 2024 | 2.3055 | 2.3055 | 2.3055 | 2.3055 | 2.3055 | - |
16 May 2024 | 2.2783 | 2.2783 | 2.2783 | 2.2783 | 2.2783 | - |
15 May 2024 | 2.2715 | 2.2715 | 2.2715 | 2.2715 | 2.2715 | - |
14 May 2024 | 2.2642 | 2.2642 | 2.2642 | 2.2642 | 2.2642 | - |
13 May 2024 | 2.2733 | 2.2733 | 2.2733 | 2.2733 | 2.2733 | - |
10 May 2024 | 2.2616 | 2.2616 | 2.2616 | 2.2616 | 2.2616 | - |
09 May 2024 | 2.2804 | 2.2804 | 2.2804 | 2.2804 | 2.2804 | - |
08 May 2024 | 2.2818 | 2.2818 | 2.2818 | 2.2818 | 2.2818 | - |
07 May 2024 | 2.2854 | 2.2854 | 2.2854 | 2.2854 | 2.2854 | - |
06 May 2024 | 2.2902 | 2.2902 | 2.2902 | 2.2902 | 2.2902 | - |
03 May 2024 | 2.2719 | 2.2719 | 2.2719 | 2.2719 | 2.2719 | - |
02 May 2024 | 2.2591 | 2.2591 | 2.2591 | 2.2591 | 2.2591 | - |
01 May 2024 | 2.2491 | 2.2491 | 2.2491 | 2.2491 | 2.2491 | - |
30 Apr 2024 | 2.2984 | 2.2984 | 2.2984 | 2.2984 | 2.2984 | - |
29 Apr 2024 | 2.3044 | 2.3044 | 2.3044 | 2.3044 | 2.3044 | - |
26 Apr 2024 | 2.3128 | 2.3128 | 2.3128 | 2.3128 | 2.3128 | - |
25 Apr 2024 | 2.3087 | 2.3087 | 2.3087 | 2.3087 | 2.3087 | - |
24 Apr 2024 | 2.2992 | 2.2992 | 2.2992 | 2.2992 | 2.2992 | - |
23 Apr 2024 | 2.3065 | 2.3065 | 2.3065 | 2.3065 | 2.3065 | - |
22 Apr 2024 | 2.2906 | 2.2906 | 2.2906 | 2.2906 | 2.2906 | - |
19 Apr 2024 | 2.2867 | 2.2867 | 2.2867 | 2.2867 | 2.2867 | - |
18 Apr 2024 | 2.2894 | 2.2894 | 2.2894 | 2.2894 | 2.2894 | - |
17 Apr 2024 | 2.3043 | 2.3043 | 2.3043 | 2.3043 | 2.3043 | - |
16 Apr 2024 | 2.3568 | 2.3568 | 2.3568 | 2.3568 | 2.3568 | - |
15 Apr 2024 | 2.3553 | 2.3553 | 2.3553 | 2.3553 | 2.3553 | - |
12 Apr 2024 | 2.3631 | 2.3631 | 2.3631 | 2.3631 | 2.3631 | - |
11 Apr 2024 | 2.3423 | 2.3423 | 2.3423 | 2.3423 | 2.3423 | - |
10 Apr 2024 | 2.3568 | 2.3568 | 2.3568 | 2.3568 | 2.3568 | - |
09 Apr 2024 | 2.3353 | 2.3353 | 2.3353 | 2.3353 | 2.3353 | - |
08 Apr 2024 | 2.3567 | 2.3567 | 2.3567 | 2.3567 | 2.3567 | - |
05 Apr 2024 | 2.3606 | 2.3606 | 2.3606 | 2.3606 | 2.3606 | - |
04 Apr 2024 | 2.3674 | 2.3674 | 2.3674 | 2.3674 | 2.3674 | - |
03 Apr 2024 | 2.3605 | 2.3605 | 2.3605 | 2.3605 | 2.3605 | - |
02 Apr 2024 | 2.3543 | 2.3543 | 2.3543 | 2.3543 | 2.3543 | - |
01 Apr 2024 | 2.3279 | 2.3279 | 2.3279 | 2.3279 | 2.3279 | - |
28 Mar 2024 | 2.3217 | 2.3217 | 2.3217 | 2.3217 | 2.3217 | - |
27 Mar 2024 | 2.3010 | 2.3010 | 2.3010 | 2.3010 | 2.3010 | - |
26 Mar 2024 | 2.2905 | 2.2905 | 2.2905 | 2.2905 | 2.2905 | - |
25 Mar 2024 | 2.3090 | 2.3090 | 2.3090 | 2.3090 | 2.3090 | - |
22 Mar 2024 | 2.2848 | 2.2848 | 2.2848 | 2.2848 | 2.2848 | - |
21 Mar 2024 | 2.3028 | 2.3028 | 2.3028 | 2.3028 | 2.3028 | - |
20 Mar 2024 | 2.3111 | 2.3111 | 2.3111 | 2.3111 | 2.3111 | - |
19 Mar 2024 | 2.3324 | 2.3324 | 2.3324 | 2.3324 | 2.3324 | - |
18 Mar 2024 | 2.3401 | 2.3401 | 2.3401 | 2.3401 | 2.3401 | - |
15 Mar 2024 | 2.3206 | 2.3206 | 2.3206 | 2.3206 | 2.3206 | - |
14 Mar 2024 | 2.3191 | 2.3191 | 2.3191 | 2.3191 | 2.3191 | - |
13 Mar 2024 | 2.3021 | 2.3021 | 2.3021 | 2.3021 | 2.3021 | - |
12 Mar 2024 | 2.2684 | 2.2684 | 2.2684 | 2.2684 | 2.2684 | - |
11 Mar 2024 | 2.2793 | 2.2793 | 2.2793 | 2.2793 | 2.2793 | - |
08 Mar 2024 | 2.2574 | 2.2574 | 2.2574 | 2.2574 | 2.2574 | - |
07 Mar 2024 | 2.2755 | 2.2755 | 2.2755 | 2.2755 | 2.2755 | - |
06 Mar 2024 | 2.2699 | 2.2699 | 2.2699 | 2.2699 | 2.2699 | - |
05 Mar 2024 | 2.2471 | 2.2471 | 2.2471 | 2.2471 | 2.2471 | - |
04 Mar 2024 | 2.2624 | 2.2624 | 2.2624 | 2.2624 | 2.2624 | - |
01 Mar 2024 | 2.2790 | 2.2790 | 2.2790 | 2.2790 | 2.2790 | - |
29 Feb 2024 | 2.2642 | 2.2642 | 2.2642 | 2.2642 | 2.2642 | - |
28 Feb 2024 | 2.2601 | 2.2601 | 2.2601 | 2.2601 | 2.2601 | - |
27 Feb 2024 | 2.2765 | 2.2765 | 2.2765 | 2.2765 | 2.2765 | - |
26 Feb 2024 | 2.2762 | 2.2762 | 2.2762 | 2.2762 | 2.2762 | - |
23 Feb 2024 | 2.2497 | 2.2497 | 2.2497 | 2.2497 | 2.2497 | - |
22 Feb 2024 | 2.2693 | 2.2693 | 2.2693 | 2.2693 | 2.2693 | - |
21 Feb 2024 | 2.2622 | 2.2622 | 2.2622 | 2.2622 | 2.2622 | - |
20 Feb 2024 | 2.2575 | 2.2575 | 2.2575 | 2.2575 | 2.2575 | - |
16 Feb 2024 | 2.2937 | 2.2937 | 2.2937 | 2.2937 | 2.2937 | - |
15 Feb 2024 | 2.2781 | 2.2781 | 2.2781 | 2.2781 | 2.2781 | - |
14 Feb 2024 | 2.2610 | 2.2610 | 2.2610 | 2.2610 | 2.2610 | - |
13 Feb 2024 | 2.2877 | 2.2877 | 2.2877 | 2.2877 | 2.2877 | - |
12 Feb 2024 | 2.2827 | 2.2827 | 2.2827 | 2.2827 | 2.2827 | - |
09 Feb 2024 | 2.2984 | 2.2984 | 2.2984 | 2.2984 | 2.2984 | - |
08 Feb 2024 | 2.2798 | 2.2798 | 2.2798 | 2.2798 | 2.2798 | - |
07 Feb 2024 | 2.2670 | 2.2670 | 2.2670 | 2.2670 | 2.2670 | - |
06 Feb 2024 | 2.2522 | 2.2522 | 2.2522 | 2.2522 | 2.2522 | - |
05 Feb 2024 | 2.2507 | 2.2507 | 2.2507 | 2.2507 | 2.2507 | - |
02 Feb 2024 | 2.2209 | 2.2209 | 2.2209 | 2.2209 | 2.2209 | - |
01 Feb 2024 | 2.2393 | 2.2393 | 2.2393 | 2.2393 | 2.2393 | - |
31 Jan 2024 | 2.2742 | 2.2742 | 2.2742 | 2.2742 | 2.2742 | - |
30 Jan 2024 | 2.2968 | 2.2968 | 2.2968 | 2.2968 | 2.2968 | - |
29 Jan 2024 | 2.2821 | 2.2821 | 2.2821 | 2.2821 | 2.2821 | - |
26 Jan 2024 | 2.3037 | 2.3037 | 2.3037 | 2.3037 | 2.3037 | - |
25 Jan 2024 | 2.2862 | 2.2862 | 2.2862 | 2.2862 | 2.2862 | - |
24 Jan 2024 | 2.2627 | 2.2627 | 2.2627 | 2.2627 | 2.2627 | - |
23 Jan 2024 | 2.2628 | 2.2628 | 2.2628 | 2.2628 | 2.2628 | - |
22 Jan 2024 | 2.2683 | 2.2683 | 2.2683 | 2.2683 | 2.2683 | - |
19 Jan 2024 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | - |
18 Jan 2024 | 2.2605 | 2.2605 | 2.2605 | 2.2605 | 2.2605 | - |
17 Jan 2024 | 2.2364 | 2.2364 | 2.2364 | 2.2364 | 2.2364 | - |
16 Jan 2024 | 2.2330 | 2.2330 | 2.2330 | 2.2330 | 2.2330 | - |
12 Jan 2024 | 2.2522 | 2.2522 | 2.2522 | 2.2522 | 2.2522 | - |
11 Jan 2024 | 2.2286 | 2.2286 | 2.2286 | 2.2286 | 2.2286 | - |
10 Jan 2024 | 2.2055 | 2.2055 | 2.2055 | 2.2055 | 2.2055 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |