Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 May 2024 | 2.3388 | 2.3388 | 2.3388 | 2.3388 | 2.3388 | - |
30 May 2024 | 2.3414 | 2.3414 | 2.3414 | 2.3414 | 2.3414 | - |
29 May 2024 | 2.3682 | 2.3682 | 2.3682 | 2.3682 | 2.3682 | - |
28 May 2024 | 2.3756 | 2.3756 | 2.3756 | 2.3756 | 2.3756 | - |
27 May 2024 | - | - | - | - | - | - |
24 May 2024 | 2.3395 | 2.3395 | 2.3395 | 2.3395 | 2.3395 | - |
23 May 2024 | 2.3302 | 2.3302 | 2.3302 | 2.3302 | 2.3302 | - |
22 May 2024 | 2.3443 | 2.3443 | 2.3443 | 2.3443 | 2.3443 | - |
21 May 2024 | 2.3624 | 2.3624 | 2.3624 | 2.3624 | 2.3624 | - |
20 May 2024 | 2.3731 | 2.3731 | 2.3731 | 2.3731 | 2.3731 | - |
17 May 2024 | 2.3705 | 2.3705 | 2.3705 | 2.3705 | 2.3705 | - |
16 May 2024 | 2.3424 | 2.3424 | 2.3424 | 2.3424 | 2.3424 | - |
15 May 2024 | 2.3356 | 2.3356 | 2.3356 | 2.3356 | 2.3356 | - |
14 May 2024 | 2.3400 | 2.3400 | 2.3283 | 2.3283 | 2.3283 | 4 |
13 May 2024 | 2.3382 | 2.3382 | 2.3382 | 2.3382 | 2.3382 | - |
10 May 2024 | 2.3522 | 2.3522 | 2.3265 | 2.3265 | 2.3265 | 2 |
09 May 2024 | 2.3453 | 2.3453 | 2.3453 | 2.3453 | 2.3453 | - |
08 May 2024 | 2.3488 | 2.3488 | 2.3488 | 2.3488 | 2.3488 | - |
07 May 2024 | 2.3521 | 2.3521 | 2.3521 | 2.3521 | 2.3521 | - |
06 May 2024 | 2.3569 | 2.3569 | 2.3569 | 2.3569 | 2.3569 | - |
03 May 2024 | 2.3386 | 2.3386 | 2.3386 | 2.3386 | 2.3386 | - |
02 May 2024 | 2.3285 | 2.3285 | 2.3285 | 2.3285 | 2.3285 | - |
01 May 2024 | 2.3180 | 2.3180 | 2.3180 | 2.3180 | 2.3180 | - |
30 Apr 2024 | 2.3675 | 2.3675 | 2.3675 | 2.3675 | 2.3675 | - |
29 Apr 2024 | 2.3735 | 2.3735 | 2.3735 | 2.3735 | 2.3735 | - |
26 Apr 2024 | 2.3835 | 2.3835 | 2.3835 | 2.3835 | 2.3835 | - |
25 Apr 2024 | 2.3795 | 2.3795 | 2.3795 | 2.3795 | 2.3795 | - |
24 Apr 2024 | 2.3701 | 2.3701 | 2.3701 | 2.3701 | 2.3701 | - |
23 Apr 2024 | 2.3774 | 2.3774 | 2.3774 | 2.3774 | 2.3774 | - |
22 Apr 2024 | 2.3615 | 2.3615 | 2.3615 | 2.3615 | 2.3615 | - |
19 Apr 2024 | 2.3576 | 2.3576 | 2.3576 | 2.3576 | 2.3576 | - |
18 Apr 2024 | 2.3589 | 2.3589 | 2.3589 | 2.3589 | 2.3589 | - |
17 Apr 2024 | 2.3744 | 2.3744 | 2.3744 | 2.3744 | 2.3744 | - |
16 Apr 2024 | 2.4287 | 2.4287 | 2.4287 | 2.4287 | 2.4287 | - |
15 Apr 2024 | 2.4272 | 2.4272 | 2.4272 | 2.4272 | 2.4272 | - |
12 Apr 2024 | 2.4350 | 2.4350 | 2.4350 | 2.4350 | 2.4350 | - |
11 Apr 2024 | 2.4147 | 2.4147 | 2.4147 | 2.4147 | 2.4147 | - |
10 Apr 2024 | 2.4294 | 2.4294 | 2.4294 | 2.4294 | 2.4294 | - |
09 Apr 2024 | 2.4079 | 2.4079 | 2.4079 | 2.4079 | 2.4079 | - |
08 Apr 2024 | 2.4293 | 2.4293 | 2.4293 | 2.4293 | 2.4293 | - |
05 Apr 2024 | 2.4332 | 2.4332 | 2.4332 | 2.4332 | 2.4332 | - |
04 Apr 2024 | 2.4369 | 2.4369 | 2.4369 | 2.4369 | 2.4369 | - |
03 Apr 2024 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | - |
02 Apr 2024 | 2.4238 | 2.4238 | 2.4238 | 2.4238 | 2.4238 | - |
01 Apr 2024 | 2.3959 | 2.3959 | 2.3959 | 2.3959 | 2.3959 | - |
28 Mar 2024 | 2.3897 | 2.3897 | 2.3897 | 2.3897 | 2.3897 | - |
27 Mar 2024 | 2.3690 | 2.3690 | 2.3690 | 2.3690 | 2.3690 | - |
26 Mar 2024 | 2.3585 | 2.3585 | 2.3585 | 2.3585 | 2.3585 | - |
25 Mar 2024 | 2.3770 | 2.3770 | 2.3770 | 2.3770 | 2.3770 | - |
22 Mar 2024 | 2.3526 | 2.3526 | 2.3526 | 2.3526 | 2.3526 | - |
21 Mar 2024 | 2.3706 | 2.3706 | 2.3706 | 2.3706 | 2.3706 | - |
20 Mar 2024 | 2.3789 | 2.3789 | 2.3789 | 2.3789 | 2.3789 | - |
19 Mar 2024 | 2.4002 | 2.4002 | 2.4002 | 2.4002 | 2.4002 | - |
18 Mar 2024 | 2.4079 | 2.4079 | 2.4079 | 2.4079 | 2.4079 | - |
15 Mar 2024 | 2.3865 | 2.3865 | 2.3865 | 2.3865 | 2.3865 | - |
14 Mar 2024 | 2.3814 | 2.3814 | 2.3814 | 2.3814 | 2.3814 | - |
13 Mar 2024 | 2.3642 | 2.3642 | 2.3642 | 2.3642 | 2.3642 | - |
12 Mar 2024 | 2.3267 | 2.3267 | 2.3267 | 2.3267 | 2.3267 | - |
11 Mar 2024 | 2.3380 | 2.3380 | 2.3380 | 2.3380 | 2.3380 | - |
08 Mar 2024 | 2.3161 | 2.3161 | 2.3161 | 2.3161 | 2.3161 | - |
07 Mar 2024 | 2.3342 | 2.3342 | 2.3342 | 2.3342 | 2.3342 | - |
06 Mar 2024 | 2.3290 | 2.3290 | 2.3290 | 2.3290 | 2.3290 | - |
05 Mar 2024 | 2.3031 | 2.3031 | 2.3031 | 2.3031 | 2.3031 | - |
04 Mar 2024 | 2.3189 | 2.3189 | 2.3189 | 2.3189 | 2.3189 | - |
01 Mar 2024 | 2.3355 | 2.3355 | 2.3355 | 2.3355 | 2.3355 | - |
29 Feb 2024 | 2.3195 | 2.3195 | 2.3195 | 2.3195 | 2.3195 | - |
28 Feb 2024 | 2.3154 | 2.3154 | 2.3154 | 2.3154 | 2.3154 | - |
27 Feb 2024 | 2.3318 | 2.3318 | 2.3318 | 2.3318 | 2.3318 | - |
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 | 2.3256 | 2.3256 | 2.3256 | 2.3256 | 2.3256 | - |
21 Feb 2024 | 2.3161 | 2.3161 | 2.3161 | 2.3161 | 2.3161 | - |
20 Feb 2024 | 2.3114 | 2.3114 | 2.3114 | 2.3114 | 2.3114 | - |
16 Feb 2024 | 2.3478 | 2.3478 | 2.3478 | 2.3478 | 2.3478 | - |
15 Feb 2024 | 2.3314 | 2.3314 | 2.3314 | 2.3314 | 2.3314 | - |
14 Feb 2024 | 2.3154 | 2.3154 | 2.3154 | 2.3154 | 2.3154 | - |
13 Feb 2024 | 2.3421 | 2.3421 | 2.3421 | 2.3421 | 2.3421 | - |
12 Feb 2024 | 2.3371 | 2.3371 | 2.3371 | 2.3371 | 2.3371 | - |
09 Feb 2024 | 2.3523 | 2.3523 | 2.3523 | 2.3523 | 2.3523 | - |
08 Feb 2024 | 2.3337 | 2.3337 | 2.3337 | 2.3337 | 2.3337 | - |
07 Feb 2024 | 2.3202 | 2.3202 | 2.3202 | 2.3202 | 2.3202 | - |
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 | 2.2748 | 2.2748 | 2.2748 | 2.2748 | 2.2748 | - |
01 Feb 2024 | 2.2952 | 2.2952 | 2.2952 | 2.2952 | 2.2952 | - |
31 Jan 2024 | 2.3325 | 2.3325 | 2.3325 | 2.3325 | 2.3325 | - |
30 Jan 2024 | 2.3551 | 2.3551 | 2.3551 | 2.3551 | 2.3551 | - |
29 Jan 2024 | 2.3404 | 2.3404 | 2.3404 | 2.3404 | 2.3404 | - |
26 Jan 2024 | 2.3628 | 2.3628 | 2.3628 | 2.3628 | 2.3628 | - |
25 Jan 2024 | 2.3453 | 2.3453 | 2.3453 | 2.3453 | 2.3453 | - |
24 Jan 2024 | 2.3195 | 2.3195 | 2.3195 | 2.3195 | 2.3195 | - |
23 Jan 2024 | 2.3196 | 2.3196 | 2.3196 | 2.3196 | 2.3196 | - |
22 Jan 2024 | 2.3251 | 2.3251 | 2.3251 | 2.3251 | 2.3251 | - |
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 | 2.2852 | 2.2852 | 2.2852 | 2.2852 | 2.2852 | - |
10 Jan 2024 | 2.2621 | 2.2621 | 2.2621 | 2.2621 | 2.2621 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |