Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 May 2024 | 2.3015 | 2.3015 | 2.3015 | 2.3015 | 2.3015 | 9 |
27 May 2024 | - | - | - | - | - | - |
24 May 2024 | 2.2599 | 2.2599 | 2.2599 | 2.2599 | 2.2599 | 9 |
23 May 2024 | 2.2448 | 2.2448 | 2.2448 | 2.2448 | 2.2448 | 9 |
22 May 2024 | 2.2614 | 2.2614 | 2.2614 | 2.2614 | 2.2614 | 13 |
21 May 2024 | 2.2904 | 2.2904 | 2.2904 | 2.2904 | 2.2904 | 4 |
20 May 2024 | 2.2950 | 2.3030 | 2.2950 | 2.3030 | 2.3030 | 5 |
17 May 2024 | 2.2915 | 2.3041 | 2.2915 | 2.3041 | 2.3041 | 22 |
16 May 2024 | 2.2804 | 2.2804 | 2.2804 | 2.2804 | 2.2804 | 14 |
15 May 2024 | 2.2690 | 2.2690 | 2.2690 | 2.2690 | 2.2690 | 4 |
14 May 2024 | 2.2572 | 2.2586 | 2.2529 | 2.2586 | 2.2586 | 142 |
13 May 2024 | 2.2650 | 2.2738 | 2.2640 | 2.2738 | 2.2738 | 38 |
10 May 2024 | 2.2536 | 2.2536 | 2.2536 | 2.2536 | 2.2536 | 1 |
09 May 2024 | 2.2715 | 2.2715 | 2.2715 | 2.2715 | 2.2715 | 5 |
08 May 2024 | 2.2657 | 2.2657 | 2.2657 | 2.2657 | 2.2657 | 20 |
07 May 2024 | 2.2657 | 2.2657 | 2.2657 | 2.2657 | 2.2657 | 22 |
06 May 2024 | 2.2782 | 2.2782 | 2.2782 | 2.2782 | 2.2782 | 17 |
03 May 2024 | 2.2611 | 2.2611 | 2.2611 | 2.2611 | 2.2611 | 17 |
02 May 2024 | 2.2726 | 2.2726 | 2.2726 | 2.2726 | 2.2726 | 10 |
01 May 2024 | 2.2627 | 2.2627 | 2.2627 | 2.2627 | 2.2627 | 234 |
30 Apr 2024 | 2.3346 | 2.3346 | 2.3346 | 2.3346 | 2.3346 | 2 |
29 Apr 2024 | 2.3516 | 2.3516 | 2.3516 | 2.3516 | 2.3516 | 11 |
26 Apr 2024 | 2.3715 | 2.3715 | 2.3715 | 2.3715 | 2.3715 | 2 |
25 Apr 2024 | 2.3668 | 2.3668 | 2.3668 | 2.3668 | 2.3668 | 19 |
24 Apr 2024 | 2.3494 | 2.3494 | 2.3494 | 2.3494 | 2.3494 | 27 |
23 Apr 2024 | 2.3440 | 2.3440 | 2.3440 | 2.3440 | 2.3440 | 16 |
22 Apr 2024 | 2.3275 | 2.3275 | 2.3275 | 2.3275 | 2.3275 | 71 |
19 Apr 2024 | 2.3253 | 2.3253 | 2.3253 | 2.3253 | 2.3253 | 89 |
18 Apr 2024 | 2.3186 | 2.3186 | 2.3186 | 2.3186 | 2.3186 | 6 |
17 Apr 2024 | 2.3160 | 2.3160 | 2.3160 | 2.3160 | 2.3160 | 10 |
16 Apr 2024 | 2.3696 | 2.3696 | 2.3696 | 2.3696 | 2.3696 | 5 |
15 Apr 2024 | 2.3565 | 2.3565 | 2.3565 | 2.3565 | 2.3565 | 7 |
12 Apr 2024 | 2.3713 | 2.3713 | 2.3551 | 2.3596 | 2.3596 | 76 |
11 Apr 2024 | 2.3290 | 2.3424 | 2.3290 | 2.3424 | 2.3424 | 73 |
10 Apr 2024 | 2.3509 | 2.3509 | 2.3509 | 2.3509 | 2.3509 | 95 |
09 Apr 2024 | 2.3497 | 2.3497 | 2.3497 | 2.3497 | 2.3497 | 8 |
08 Apr 2024 | 2.3579 | 2.3579 | 2.3579 | 2.3579 | 2.3579 | 12 |
05 Apr 2024 | 2.3717 | 2.3717 | 2.3717 | 2.3717 | 2.3717 | 7 |
04 Apr 2024 | 2.3757 | 2.3757 | 2.3757 | 2.3757 | 2.3757 | 3 |
03 Apr 2024 | 2.3507 | 2.3507 | 2.3507 | 2.3507 | 2.3507 | 27 |
02 Apr 2024 | 2.3417 | 2.3417 | 2.3417 | 2.3417 | 2.3417 | 4 |
01 Apr 2024 | 2.3218 | 2.3218 | 2.3197 | 2.3197 | 2.3197 | 2 |
28 Mar 2024 | 2.3208 | 2.3208 | 2.3208 | 2.3208 | 2.3208 | 2 |
27 Mar 2024 | 2.2972 | 2.2972 | 2.2972 | 2.2972 | 2.2972 | - |
26 Mar 2024 | 2.2913 | 2.2913 | 2.2913 | 2.2913 | 2.2913 | 3 |
25 Mar 2024 | 2.3026 | 2.3026 | 2.3026 | 2.3026 | 2.3026 | - |
22 Mar 2024 | 2.2832 | 2.2832 | 2.2832 | 2.2832 | 2.2832 | 2 |
21 Mar 2024 | 2.2903 | 2.3012 | 2.2903 | 2.3012 | 2.3012 | 11 |
20 Mar 2024 | 2.2988 | 2.2988 | 2.2988 | 2.2988 | 2.2988 | 3 |
19 Mar 2024 | 2.3179 | 2.3179 | 2.3179 | 2.3179 | 2.3179 | 18 |
18 Mar 2024 | 2.3096 | 2.3096 | 2.3096 | 2.3096 | 2.3096 | 48 |
15 Mar 2024 | 2.2820 | 2.2820 | 2.2820 | 2.2820 | 2.2820 | 14 |
14 Mar 2024 | 2.2765 | 2.2765 | 2.2765 | 2.2765 | 2.2765 | 33 |
13 Mar 2024 | 2.2560 | 2.2560 | 2.2560 | 2.2560 | 2.2560 | 84 |
12 Mar 2024 | 2.2124 | 2.2124 | 2.2124 | 2.2124 | 2.2124 | 5 |
11 Mar 2024 | 2.2127 | 2.2127 | 2.2127 | 2.2127 | 2.2127 | 3 |
08 Mar 2024 | 2.1932 | 2.1932 | 2.1932 | 2.1932 | 2.1932 | - |
07 Mar 2024 | 2.2120 | 2.2120 | 2.2120 | 2.2120 | 2.2120 | - |
06 Mar 2024 | 2.2020 | 2.2020 | 2.2020 | 2.2020 | 2.2020 | 9 |
05 Mar 2024 | 2.1863 | 2.1863 | 2.1863 | 2.1863 | 2.1863 | - |
04 Mar 2024 | 2.2093 | 2.2093 | 2.2093 | 2.2093 | 2.2093 | - |
01 Mar 2024 | 2.2154 | 2.2154 | 2.2154 | 2.2154 | 2.2154 | 6 |
29 Feb 2024 | 2.1912 | 2.1912 | 2.1912 | 2.1912 | 2.1912 | 15 |
28 Feb 2024 | 2.1917 | 2.1917 | 2.1914 | 2.1914 | 2.1914 | 2 |
27 Feb 2024 | 2.2153 | 2.2153 | 2.2153 | 2.2153 | 2.2153 | 8 |
26 Feb 2024 | 2.1984 | 2.1984 | 2.1984 | 2.1984 | 2.1984 | - |
23 Feb 2024 | 2.1744 | 2.1744 | 2.1744 | 2.1744 | 2.1744 | 1 |
22 Feb 2024 | 2.2199 | 2.2199 | 2.2199 | 2.2199 | 2.2199 | 12 |
21 Feb 2024 | 2.1938 | 2.1938 | 2.1938 | 2.1938 | 2.1938 | 25 |
20 Feb 2024 | 2.1811 | 2.1811 | 2.1811 | 2.1811 | 2.1811 | 3 |
16 Feb 2024 | 2.2170 | 2.2170 | 2.2170 | 2.2170 | 2.2170 | - |
15 Feb 2024 | 2.2135 | 2.2135 | 2.2135 | 2.2135 | 2.2135 | 18 |
14 Feb 2024 | 2.1902 | 2.1902 | 2.1902 | 2.1902 | 2.1902 | 2 |
13 Feb 2024 | 2.2236 | 2.2236 | 2.2236 | 2.2236 | 2.2236 | - |
12 Feb 2024 | 2.2227 | 2.2227 | 2.2227 | 2.2227 | 2.2227 | 28 |
09 Feb 2024 | 2.2122 | 2.2122 | 2.2122 | 2.2122 | 2.2122 | 3 |
08 Feb 2024 | 2.1970 | 2.1970 | 2.1970 | 2.1970 | 2.1970 | 59 |
07 Feb 2024 | 2.1577 | 2.1577 | 2.1577 | 2.1577 | 2.1577 | 16 |
06 Feb 2024 | 2.1448 | 2.1448 | 2.1448 | 2.1448 | 2.1448 | 7 |
05 Feb 2024 | 2.1345 | 2.1345 | 2.1345 | 2.1345 | 2.1345 | 2 |
02 Feb 2024 | 2.1107 | 2.1107 | 2.1107 | 2.1107 | 2.1107 | - |
01 Feb 2024 | 2.1393 | 2.1393 | 2.1393 | 2.1393 | 2.1393 | 12 |
31 Jan 2024 | 2.1778 | 2.1778 | 2.1778 | 2.1778 | 2.1778 | 3 |
30 Jan 2024 | 2.2197 | 2.2197 | 2.2197 | 2.2197 | 2.2197 | 2 |
29 Jan 2024 | 2.2029 | 2.2029 | 2.2029 | 2.2029 | 2.2029 | - |
26 Jan 2024 | 2.2290 | 2.2290 | 2.2290 | 2.2290 | 2.2290 | 2 |
25 Jan 2024 | 2.2111 | 2.2111 | 2.2111 | 2.2111 | 2.2111 | - |
24 Jan 2024 | 2.1757 | 2.1757 | 2.1757 | 2.1757 | 2.1757 | - |
23 Jan 2024 | 2.1745 | 2.1745 | 2.1745 | 2.1745 | 2.1745 | - |
22 Jan 2024 | 2.1883 | 2.1883 | 2.1883 | 2.1883 | 2.1883 | - |
19 Jan 2024 | 2.1455 | 2.1455 | 2.1455 | 2.1455 | 2.1455 | - |
18 Jan 2024 | 2.1618 | 2.1618 | 2.1618 | 2.1618 | 2.1618 | - |
17 Jan 2024 | 2.1409 | 2.1409 | 2.1409 | 2.1409 | 2.1409 | 3 |
16 Jan 2024 | 2.1383 | 2.1383 | 2.1383 | 2.1383 | 2.1383 | - |
12 Jan 2024 | 2.1429 | 2.1429 | 2.1429 | 2.1429 | 2.1429 | - |
11 Jan 2024 | 2.1271 | 2.1271 | 2.1271 | 2.1271 | 2.1271 | 2 |
10 Jan 2024 | 2.1070 | 2.1070 | 2.1070 | 2.1070 | 2.1070 | 9 |
09 Jan 2024 | 2.1198 | 2.1198 | 2.1198 | 2.1198 | 2.1198 | - |
08 Jan 2024 | 2.0969 | 2.0969 | 2.0969 | 2.0969 | 2.0969 | - |
05 Jan 2024 | 2.1472 | 2.1472 | 2.1472 | 2.1472 | 2.1472 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |