Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 May 2024 | 2.2173 | 2.2173 | 2.2173 | 2.2173 | 2.2173 | - |
27 May 2024 | - | - | - | - | - | - |
24 May 2024 | 2.1776 | 2.1776 | 2.1776 | 2.1776 | 2.1776 | - |
23 May 2024 | 2.1618 | 2.1618 | 2.1618 | 2.1618 | 2.1618 | - |
22 May 2024 | 2.1788 | 2.1788 | 2.1788 | 2.1788 | 2.1788 | - |
21 May 2024 | 2.2050 | 2.2050 | 2.2050 | 2.2050 | 2.2050 | - |
20 May 2024 | 2.2137 | 2.2137 | 2.2137 | 2.2137 | 2.2137 | - |
17 May 2024 | 2.2135 | 2.2135 | 2.2135 | 2.2135 | 2.2135 | - |
16 May 2024 | 2.1901 | 2.1901 | 2.1901 | 2.1901 | 2.1901 | - |
15 May 2024 | 2.1797 | 2.1797 | 2.1797 | 2.1797 | 2.1797 | 1 |
14 May 2024 | 2.1636 | 2.1636 | 2.1636 | 2.1636 | 2.1636 | - |
13 May 2024 | 2.1770 | 2.1770 | 2.1770 | 2.1770 | 2.1770 | - |
10 May 2024 | 2.1560 | 2.1560 | 2.1560 | 2.1560 | 2.1560 | - |
09 May 2024 | 2.1741 | 2.1741 | 2.1741 | 2.1741 | 2.1741 | - |
08 May 2024 | 2.1695 | 2.1695 | 2.1695 | 2.1695 | 2.1695 | - |
07 May 2024 | 2.1686 | 2.1686 | 2.1686 | 2.1686 | 2.1686 | - |
06 May 2024 | 2.1783 | 2.1783 | 2.1783 | 2.1783 | 2.1783 | - |
03 May 2024 | 2.1612 | 2.1612 | 2.1612 | 2.1612 | 2.1612 | - |
02 May 2024 | 2.1679 | 2.1679 | 2.1679 | 2.1679 | 2.1679 | - |
01 May 2024 | 2.1551 | 2.1551 | 2.1551 | 2.1551 | 2.1551 | - |
30 Apr 2024 | 2.2201 | 2.2201 | 2.2201 | 2.2201 | 2.2201 | - |
29 Apr 2024 | 2.2333 | 2.2333 | 2.2333 | 2.2333 | 2.2333 | - |
26 Apr 2024 | 2.2547 | 2.2547 | 2.2547 | 2.2547 | 2.2547 | - |
25 Apr 2024 | 2.2531 | 2.2531 | 2.2531 | 2.2531 | 2.2531 | - |
24 Apr 2024 | 2.2385 | 2.2385 | 2.2385 | 2.2385 | 2.2385 | - |
23 Apr 2024 | 2.2362 | 2.2362 | 2.2362 | 2.2362 | 2.2362 | - |
22 Apr 2024 | 2.2202 | 2.2202 | 2.2202 | 2.2202 | 2.2202 | - |
19 Apr 2024 | 2.2230 | 2.2230 | 2.2230 | 2.2230 | 2.2230 | - |
18 Apr 2024 | 2.2241 | 2.2241 | 2.2241 | 2.2241 | 2.2241 | - |
17 Apr 2024 | 2.2295 | 2.2295 | 2.2295 | 2.2295 | 2.2295 | - |
16 Apr 2024 | 2.2801 | 2.2801 | 2.2801 | 2.2801 | 2.2801 | - |
15 Apr 2024 | 2.2709 | 2.2709 | 2.2709 | 2.2709 | 2.2709 | - |
12 Apr 2024 | 2.2747 | 2.2747 | 2.2747 | 2.2747 | 2.2747 | - |
11 Apr 2024 | 2.2586 | 2.2586 | 2.2586 | 2.2586 | 2.2586 | - |
10 Apr 2024 | 2.2671 | 2.2671 | 2.2671 | 2.2671 | 2.2671 | - |
09 Apr 2024 | 2.2647 | 2.2647 | 2.2647 | 2.2647 | 2.2647 | - |
08 Apr 2024 | 2.2702 | 2.2702 | 2.2702 | 2.2702 | 2.2702 | - |
05 Apr 2024 | 2.2825 | 2.2825 | 2.2825 | 2.2825 | 2.2825 | - |
04 Apr 2024 | 2.2860 | 2.2860 | 2.2860 | 2.2860 | 2.2860 | - |
03 Apr 2024 | 2.2667 | 2.2667 | 2.2667 | 2.2667 | 2.2667 | - |
02 Apr 2024 | 2.2648 | 2.2648 | 2.2648 | 2.2648 | 2.2648 | - |
01 Apr 2024 | 2.2456 | 2.2456 | 2.2456 | 2.2456 | 2.2456 | - |
28 Mar 2024 | 2.2475 | 2.2475 | 2.2475 | 2.2475 | 2.2475 | - |
27 Mar 2024 | 2.2256 | 2.2256 | 2.2256 | 2.2256 | 2.2256 | - |
26 Mar 2024 | 2.2195 | 2.2195 | 2.2195 | 2.2195 | 2.2195 | - |
25 Mar 2024 | 2.2301 | 2.2301 | 2.2301 | 2.2301 | 2.2301 | - |
22 Mar 2024 | 2.2109 | 2.2109 | 2.2109 | 2.2109 | 2.2109 | - |
21 Mar 2024 | 2.2279 | 2.2279 | 2.2279 | 2.2279 | 2.2279 | - |
20 Mar 2024 | 2.2221 | 2.2221 | 2.2221 | 2.2221 | 2.2221 | - |
19 Mar 2024 | 2.2403 | 2.2403 | 2.2403 | 2.2403 | 2.2403 | - |
18 Mar 2024 | 2.2308 | 2.2308 | 2.2308 | 2.2308 | 2.2308 | - |
15 Mar 2024 | 2.2174 | 2.2174 | 2.2174 | 2.2174 | 2.2174 | - |
14 Mar 2024 | 2.2110 | 2.2110 | 2.2110 | 2.2110 | 2.2110 | - |
13 Mar 2024 | 2.1977 | 2.1977 | 2.1977 | 2.1977 | 2.1977 | - |
12 Mar 2024 | 2.1601 | 2.1601 | 2.1601 | 2.1601 | 2.1601 | - |
11 Mar 2024 | 2.1609 | 2.1609 | 2.1609 | 2.1609 | 2.1609 | - |
08 Mar 2024 | 2.1404 | 2.1404 | 2.1404 | 2.1404 | 2.1404 | - |
07 Mar 2024 | 2.1580 | 2.1580 | 2.1580 | 2.1580 | 2.1580 | - |
06 Mar 2024 | 2.1477 | 2.1477 | 2.1477 | 2.1477 | 2.1477 | - |
05 Mar 2024 | 2.1353 | 2.1353 | 2.1353 | 2.1353 | 2.1353 | - |
04 Mar 2024 | 2.1551 | 2.1551 | 2.1551 | 2.1551 | 2.1551 | - |
01 Mar 2024 | 2.1609 | 2.1609 | 2.1609 | 2.1609 | 2.1609 | - |
29 Feb 2024 | 2.1413 | 2.1413 | 2.1413 | 2.1413 | 2.1413 | - |
28 Feb 2024 | 2.1423 | 2.1423 | 2.1420 | 2.1420 | 2.1420 | - |
27 Feb 2024 | 2.1644 | 2.1644 | 2.1644 | 2.1644 | 2.1644 | - |
26 Feb 2024 | 2.1475 | 2.1475 | 2.1475 | 2.1475 | 2.1475 | - |
23 Feb 2024 | 2.1212 | 2.1212 | 2.1212 | 2.1212 | 2.1212 | - |
22 Feb 2024 | 2.1628 | 2.1628 | 2.1628 | 2.1628 | 2.1628 | - |
21 Feb 2024 | 2.1395 | 2.1395 | 2.1395 | 2.1395 | 2.1395 | - |
20 Feb 2024 | 2.1215 | 2.1215 | 2.1215 | 2.1215 | 2.1215 | - |
16 Feb 2024 | 2.1556 | 2.1556 | 2.1556 | 2.1556 | 2.1556 | - |
15 Feb 2024 | 2.1517 | 2.1517 | 2.1517 | 2.1517 | 2.1517 | - |
14 Feb 2024 | 2.1240 | 2.1240 | 2.1240 | 2.1240 | 2.1240 | - |
13 Feb 2024 | 2.1472 | 2.1472 | 2.1472 | 2.1472 | 2.1472 | - |
12 Feb 2024 | 2.1463 | 2.1463 | 2.1463 | 2.1463 | 2.1463 | - |
09 Feb 2024 | 2.1410 | 2.1410 | 2.1410 | 2.1410 | 2.1410 | - |
08 Feb 2024 | 2.1320 | 2.1320 | 2.1320 | 2.1320 | 2.1320 | - |
07 Feb 2024 | 2.1006 | 2.1006 | 2.1006 | 2.1006 | 2.1006 | - |
06 Feb 2024 | 2.0926 | 2.0926 | 2.0926 | 2.0926 | 2.0926 | - |
05 Feb 2024 | 2.0864 | 2.0864 | 2.0864 | 2.0864 | 2.0864 | - |
02 Feb 2024 | 2.0619 | 2.0619 | 2.0619 | 2.0619 | 2.0619 | - |
01 Feb 2024 | 2.0895 | 2.0895 | 2.0895 | 2.0895 | 2.0895 | - |
31 Jan 2024 | 2.1269 | 2.1269 | 2.1269 | 2.1269 | 2.1269 | - |
30 Jan 2024 | 2.1696 | 2.1696 | 2.1696 | 2.1696 | 2.1696 | - |
29 Jan 2024 | 2.1610 | 2.1610 | 2.1610 | 2.1610 | 2.1610 | - |
26 Jan 2024 | 2.1873 | 2.1873 | 2.1873 | 2.1873 | 2.1873 | - |
25 Jan 2024 | 2.1743 | 2.1743 | 2.1743 | 2.1743 | 2.1743 | - |
24 Jan 2024 | 2.1412 | 2.1412 | 2.1412 | 2.1412 | 2.1412 | - |
23 Jan 2024 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | - |
22 Jan 2024 | 2.1538 | 2.1538 | 2.1538 | 2.1538 | 2.1538 | - |
19 Jan 2024 | 2.1173 | 2.1173 | 2.1173 | 2.1173 | 2.1173 | - |
18 Jan 2024 | 2.1337 | 2.1337 | 2.1337 | 2.1337 | 2.1337 | - |
17 Jan 2024 | 2.1196 | 2.1196 | 2.1196 | 2.1196 | 2.1196 | - |
16 Jan 2024 | 2.1204 | 2.1204 | 2.1204 | 2.1204 | 2.1204 | - |
12 Jan 2024 | 2.1251 | 2.1251 | 2.1251 | 2.1251 | 2.1251 | - |
11 Jan 2024 | 2.1093 | 2.1093 | 2.1093 | 2.1093 | 2.1093 | - |
10 Jan 2024 | 2.0958 | 2.0958 | 2.0958 | 2.0958 | 2.0958 | - |
09 Jan 2024 | 2.1075 | 2.1075 | 2.1075 | 2.1075 | 2.1075 | - |
08 Jan 2024 | 2.0887 | 2.0887 | 2.0887 | 2.0887 | 2.0887 | - |
05 Jan 2024 | 2.1297 | 2.1297 | 2.1297 | 2.1297 | 2.1297 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |