Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 2.5350 | 2.5610 | 2.5350 | 2.5390 | 2.5390 | 1,734 |
08 May 2024 | 2.5350 | 2.5610 | 2.5350 | 2.5390 | 2.5390 | 1,734 |
07 May 2024 | 2.5600 | 2.5600 | 2.5560 | 2.5590 | 2.5590 | 2,136 |
06 May 2024 | 2.5280 | 2.5620 | 2.5280 | 2.5610 | 2.5610 | 9,014 |
03 May 2024 | 2.5610 | 2.5610 | 2.5330 | 2.5600 | 2.5600 | 1,159 |
02 May 2024 | 2.5240 | 2.5410 | 2.5140 | 2.5140 | 2.5140 | 5,866 |
01 May 2024 | 2.5570 | 2.5570 | 2.5500 | 2.5510 | 2.5510 | 19,476 |
30 Apr 2024 | 2.5270 | 2.5320 | 2.5270 | 2.5320 | 2.5320 | 2,914 |
29 Apr 2024 | 2.5330 | 2.5330 | 2.4770 | 2.4770 | 2.4770 | 6,340 |
26 Apr 2024 | 2.5010 | 2.5010 | 2.4700 | 2.4700 | 2.4700 | 4,036 |
24 Apr 2024 | 2.5370 | 2.5370 | 2.5280 | 2.5290 | 2.5290 | 1,079 |
23 Apr 2024 | 2.5300 | 2.5300 | 2.4960 | 2.5180 | 2.5180 | 57,725 |
22 Apr 2024 | 2.4980 | 2.5190 | 2.4980 | 2.5170 | 2.5170 | 5,749 |
19 Apr 2024 | 2.5480 | 2.5480 | 2.5300 | 2.5300 | 2.5300 | 5,698 |
18 Apr 2024 | 2.5240 | 2.5350 | 2.5100 | 2.5340 | 2.5340 | 5,024 |
17 Apr 2024 | 2.6130 | 2.6130 | 2.5630 | 2.5750 | 2.5750 | 33,228 |
16 Apr 2024 | 2.6190 | 2.6200 | 2.6130 | 2.6200 | 2.6200 | 24,947 |
15 Apr 2024 | 2.6030 | 2.6050 | 2.5740 | 2.6040 | 2.6040 | 20,394 |
12 Apr 2024 | 2.5870 | 2.5870 | 2.5870 | 2.5870 | 2.5870 | - |
11 Apr 2024 | 2.5910 | 2.5910 | 2.5870 | 2.5870 | 2.5870 | 3,035 |
10 Apr 2024 | 2.5990 | 2.5990 | 2.5920 | 2.5920 | 2.5920 | 18,497 |
09 Apr 2024 | 2.5680 | 2.5680 | 2.5680 | 2.5680 | 2.5680 | - |
08 Apr 2024 | 2.5640 | 2.5970 | 2.5640 | 2.5680 | 2.5680 | 2,414 |
05 Apr 2024 | 2.6210 | 2.6210 | 2.5630 | 2.5920 | 2.5920 | 4,750 |
04 Apr 2024 | 2.5960 | 2.6110 | 2.5960 | 2.6110 | 2.6110 | 2,484 |
03 Apr 2024 | 2.6240 | 2.6240 | 2.6060 | 2.6060 | 2.6060 | 2,340 |
02 Apr 2024 | 2.6820 | 2.6820 | 2.6480 | 2.6740 | 2.6740 | 9,954 |
28 Mar 2024 | 2.6580 | 2.6620 | 2.6580 | 2.6620 | 2.6620 | 6,340 |
27 Mar 2024 | 2.6710 | 2.6760 | 2.6460 | 2.6760 | 2.6760 | 3,721 |
26 Mar 2024 | 2.6490 | 2.6530 | 2.6480 | 2.6520 | 2.6520 | 9,296 |
25 Mar 2024 | 2.6760 | 2.6820 | 2.6740 | 2.6740 | 2.6740 | 14,775 |
22 Mar 2024 | 2.6330 | 2.6520 | 2.6330 | 2.6520 | 2.6520 | 24,507 |
21 Mar 2024 | 2.6130 | 2.6180 | 2.6130 | 2.6160 | 2.6160 | 38,322 |
20 Mar 2024 | 2.6240 | 2.6260 | 2.6240 | 2.6240 | 2.6240 | 26,878 |
19 Mar 2024 | 2.5770 | 2.5920 | 2.5760 | 2.5760 | 2.5760 | 2,130 |
18 Mar 2024 | 2.5270 | 2.5540 | 2.5270 | 2.5350 | 2.5350 | 6,613 |
15 Mar 2024 | 2.5230 | 2.5340 | 2.5160 | 2.5160 | 2.5160 | 42,588 |
14 Mar 2024 | 2.5010 | 2.5220 | 2.5010 | 2.5180 | 2.5180 | 6,997 |
13 Mar 2024 | 2.5470 | 2.5530 | 2.5470 | 2.5510 | 2.5510 | 7,433 |
12 Mar 2024 | 2.5100 | 2.5370 | 2.5100 | 2.5350 | 2.5350 | 6,694 |
11 Mar 2024 | 2.5970 | 2.5970 | 2.5800 | 2.5800 | 2.5800 | 14,616 |
08 Mar 2024 | 2.5960 | 2.5960 | 2.5680 | 2.5930 | 2.5930 | 15,006 |
07 Mar 2024 | 2.6170 | 2.6170 | 2.6030 | 2.6030 | 2.6030 | 11,850 |
06 Mar 2024 | 2.5800 | 2.6000 | 2.5800 | 2.5960 | 2.5960 | 26,845 |
05 Mar 2024 | 2.5910 | 2.5910 | 2.5560 | 2.5560 | 2.5560 | 3,472 |
04 Mar 2024 | 2.5820 | 2.5820 | 2.5770 | 2.5820 | 2.5820 | 14,006 |
01 Mar 2024 | 2.5480 | 2.5490 | 2.5400 | 2.5490 | 2.5490 | 7,767 |
29 Feb 2024 | 2.5300 | 2.5300 | 2.5100 | 2.5270 | 2.5270 | 4,644 |
28 Feb 2024 | 2.5190 | 2.5410 | 2.5120 | 2.5410 | 2.5410 | 7,450 |
27 Feb 2024 | 2.4850 | 2.5180 | 2.4850 | 2.4980 | 2.4980 | 3,511 |
26 Feb 2024 | 2.5100 | 2.5100 | 2.5030 | 2.5090 | 2.5090 | 27,145 |
23 Feb 2024 | 2.4950 | 2.4950 | 2.4870 | 2.4870 | 2.4870 | 20,529 |
22 Feb 2024 | 2.4390 | 2.4700 | 2.4390 | 2.4700 | 2.4700 | 9,337 |
21 Feb 2024 | 2.4650 | 2.4650 | 2.4590 | 2.4590 | 2.4590 | 3,901 |
20 Feb 2024 | 2.4910 | 2.4940 | 2.4740 | 2.4910 | 2.4910 | 3,547 |
19 Feb 2024 | 2.4870 | 2.4870 | 2.4780 | 2.4780 | 2.4780 | 4,770 |
16 Feb 2024 | 2.4820 | 2.4830 | 2.4550 | 2.4550 | 2.4550 | 1,867 |
15 Feb 2024 | 2.4700 | 2.4700 | 2.4410 | 2.4410 | 2.4410 | 11,958 |
14 Feb 2024 | 2.4880 | 2.4880 | 2.4870 | 2.4870 | 2.4870 | 2,664 |
13 Feb 2024 | 2.4610 | 2.4610 | 2.4330 | 2.4560 | 2.4560 | 2,203 |
12 Feb 2024 | 2.4400 | 2.4400 | 2.4300 | 2.4310 | 2.4310 | 5,858 |
09 Feb 2024 | 2.4470 | 2.4470 | 2.4070 | 2.4290 | 2.4290 | 25,593 |
08 Feb 2024 | 2.4530 | 2.4530 | 2.4200 | 2.4200 | 2.4200 | 6,282 |
07 Feb 2024 | 2.4700 | 2.4700 | 2.4250 | 2.4250 | 2.4250 | 21,450 |
05 Feb 2024 | 2.4500 | 2.4510 | 2.4310 | 2.4490 | 2.4490 | 4,773 |
02 Feb 2024 | 2.4460 | 2.4460 | 2.4420 | 2.4420 | 2.4420 | 5,104 |
01 Feb 2024 | 2.4450 | 2.4450 | 2.4160 | 2.4160 | 2.4160 | 27,748 |
31 Jan 2024 | 2.3920 | 2.4050 | 2.3920 | 2.4050 | 2.4050 | 2,269 |
30 Jan 2024 | 2.4110 | 2.4110 | 2.4080 | 2.4080 | 2.4080 | 718 |
29 Jan 2024 | 2.4160 | 2.4160 | 2.4120 | 2.4120 | 2.4120 | 11,576 |
26 Jan 2024 | 2.4230 | 2.4230 | 2.4160 | 2.4160 | 2.4160 | 869 |
25 Jan 2024 | 2.4140 | 2.4410 | 2.4140 | 2.4210 | 2.4210 | 876 |
24 Jan 2024 | 2.4280 | 2.4280 | 2.4260 | 2.4260 | 2.4260 | 510 |
23 Jan 2024 | 2.4430 | 2.4670 | 2.4430 | 2.4590 | 2.4590 | 45,653 |
22 Jan 2024 | 2.4100 | 2.4100 | 2.3850 | 2.3890 | 2.3890 | 19,882 |
19 Jan 2024 | 2.3880 | 2.4070 | 2.3880 | 2.4060 | 2.4060 | 1,756 |
18 Jan 2024 | 2.3850 | 2.3850 | 2.3830 | 2.3830 | 2.3830 | 1,207 |
17 Jan 2024 | 2.4330 | 2.4330 | 2.4060 | 2.4060 | 2.4060 | 2,487 |
16 Jan 2024 | 2.4090 | 2.4290 | 2.4090 | 2.4260 | 2.4260 | 1,054 |
15 Jan 2024 | 2.3670 | 2.3860 | 2.3670 | 2.3860 | 2.3860 | 1,904 |
12 Jan 2024 | 2.3360 | 2.3550 | 2.3330 | 2.3550 | 2.3550 | 1,471 |
11 Jan 2024 | 2.3300 | 2.3490 | 2.3300 | 2.3490 | 2.3490 | 797 |
10 Jan 2024 | 2.3090 | 2.3090 | 2.2800 | 2.2800 | 2.2800 | 3,415 |
09 Jan 2024 | 2.3050 | 2.3050 | 2.3050 | 2.3050 | 2.3050 | 1,456 |
08 Jan 2024 | 2.2770 | 2.2950 | 2.2770 | 2.2800 | 2.2800 | 8,997 |
05 Jan 2024 | 2.2820 | 2.2820 | 2.2780 | 2.2780 | 2.2780 | 446 |
04 Jan 2024 | 2.2760 | 2.2770 | 2.2760 | 2.2770 | 2.2770 | 5,924 |
03 Jan 2024 | 2.2800 | 2.2960 | 2.2780 | 2.2960 | 2.2960 | 11,685 |
29 Dec 2023 | 2.2540 | 2.2760 | 2.2540 | 2.2760 | 2.2760 | 2,619 |
28 Dec 2023 | 2.2560 | 2.2590 | 2.2410 | 2.2410 | 2.2410 | 926 |
27 Dec 2023 | 2.2500 | 2.2500 | 2.2270 | 2.2270 | 2.2270 | 8,133 |
22 Dec 2023 | 2.2590 | 2.2590 | 2.2530 | 2.2530 | 2.2530 | 376 |
21 Dec 2023 | 2.2450 | 2.2450 | 2.2210 | 2.2210 | 2.2210 | 3,184 |
20 Dec 2023 | 2.2290 | 2.2390 | 2.2290 | 2.2390 | 2.2390 | 4,018 |
19 Dec 2023 | 2.2570 | 2.2570 | 2.2300 | 2.2300 | 2.2300 | 59,660 |
18 Dec 2023 | 2.2450 | 2.2620 | 2.2450 | 2.2600 | 2.2600 | 2,661 |
15 Dec 2023 | 2.2790 | 2.2800 | 2.2580 | 2.2800 | 2.2800 | 3,923 |
14 Dec 2023 | 2.2420 | 2.2590 | 2.2380 | 2.2380 | 2.2380 | 912 |
13 Dec 2023 | 2.2780 | 2.2830 | 2.2770 | 2.2830 | 2.2830 | 1,742 |
12 Dec 2023 | 2.2560 | 2.3010 | 2.2560 | 2.2800 | 2.2800 | 1,032 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |