Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 2.6680 | 2.6760 | 2.6620 | 2.6620 | 2.6620 | 1,500 |
16 May 2024 | 2.6720 | 2.6780 | 2.6700 | 2.6700 | 2.6700 | - |
15 May 2024 | 2.6780 | 2.6780 | 2.6600 | 2.6600 | 2.6600 | - |
14 May 2024 | 2.6680 | 2.6760 | 2.6640 | 2.6640 | 2.6640 | - |
13 May 2024 | 2.6640 | 2.6760 | 2.6640 | 2.6640 | 2.6640 | - |
10 May 2024 | 2.6700 | 2.6700 | 2.6520 | 2.6520 | 2.6520 | - |
09 May 2024 | 2.6700 | 2.6720 | 2.6580 | 2.6600 | 2.6600 | - |
08 May 2024 | 2.6660 | 2.6740 | 2.6640 | 2.6640 | 2.6640 | - |
07 May 2024 | 2.6600 | 2.6680 | 2.6580 | 2.6580 | 2.6580 | - |
06 May 2024 | 2.6620 | 2.6640 | 2.6520 | 2.6520 | 2.6520 | - |
03 May 2024 | 2.6720 | 2.6720 | 2.6560 | 2.6560 | 2.6560 | - |
02 May 2024 | 2.6580 | 2.6640 | 2.6580 | 2.6580 | 2.6580 | - |
30 Apr 2024 | 2.6640 | 2.6660 | 2.6620 | 2.6620 | 2.6620 | - |
29 Apr 2024 | 2.6840 | 2.6840 | 2.6580 | 2.6580 | 2.6580 | - |
26 Apr 2024 | 2.6780 | 2.6780 | 2.6660 | 2.6720 | 2.6720 | - |
25 Apr 2024 | 2.6700 | 2.6740 | 2.6160 | 2.6160 | 2.6160 | - |
24 Apr 2024 | 2.6820 | 2.6820 | 2.6660 | 2.6700 | 2.6700 | - |
23 Apr 2024 | 2.6640 | 2.6760 | 2.6640 | 2.6640 | 2.6640 | - |
22 Apr 2024 | 2.6860 | 2.6860 | 2.6520 | 2.6520 | 2.6520 | - |
19 Apr 2024 | 2.6480 | 2.6740 | 2.6480 | 2.6640 | 2.6640 | - |
18 Apr 2024 | 2.6800 | 2.6800 | 2.6560 | 2.6560 | 2.6560 | - |
17 Apr 2024 | 2.6600 | 2.6740 | 2.6600 | 2.6600 | 2.6600 | - |
16 Apr 2024 | 2.6340 | 2.6740 | 2.6340 | 2.6720 | 2.6720 | - |
15 Apr 2024 | 2.6840 | 2.6840 | 2.6500 | 2.6500 | 2.6500 | - |
12 Apr 2024 | 2.6980 | 2.6980 | 2.6580 | 2.6580 | 2.6580 | 1,500 |
11 Apr 2024 | 2.6680 | 2.6780 | 2.6680 | 2.6780 | 2.6780 | - |
10 Apr 2024 | 2.6860 | 2.6860 | 2.6620 | 2.6620 | 2.6620 | - |
09 Apr 2024 | 2.6660 | 2.6740 | 2.6640 | 2.6640 | 2.6640 | - |
08 Apr 2024 | 2.6760 | 2.6760 | 2.6660 | 2.6660 | 2.6660 | - |
05 Apr 2024 | 2.6380 | 2.6720 | 2.6380 | 2.6720 | 2.6720 | - |
04 Apr 2024 | 2.6700 | 2.6720 | 2.6680 | 2.6680 | 2.6680 | - |
03 Apr 2024 | 2.6700 | 2.6740 | 2.6640 | 2.6640 | 2.6640 | - |
02 Apr 2024 | 2.6680 | 2.6740 | 2.6640 | 2.6640 | 2.6640 | - |
28 Mar 2024 | 2.6680 | 2.6680 | 2.6600 | 2.6600 | 2.6600 | - |
27 Mar 2024 | 2.6600 | 2.6640 | 2.6580 | 2.6580 | 2.6580 | - |
26 Mar 2024 | 2.6660 | 2.6660 | 2.6580 | 2.6580 | 2.6580 | - |
25 Mar 2024 | 2.6580 | 2.6620 | 2.6580 | 2.6580 | 2.6580 | - |
22 Mar 2024 | 2.6460 | 2.6640 | 2.6460 | 2.6540 | 2.6540 | - |
21 Mar 2024 | 2.7080 | 2.7080 | 2.6520 | 2.6520 | 2.6520 | - |
20 Mar 2024 | 2.6540 | 2.6740 | 2.6540 | 2.6740 | 2.6740 | - |
19 Mar 2024 | 2.6640 | 2.6640 | 2.6500 | 2.6500 | 2.6500 | - |
18 Mar 2024 | 2.6700 | 2.6700 | 2.6580 | 2.6580 | 2.6580 | - |
15 Mar 2024 | 2.6600 | 2.6640 | 2.6580 | 2.6580 | 2.6580 | - |
14 Mar 2024 | 2.6560 | 2.6600 | 2.6540 | 2.6580 | 2.6580 | - |
13 Mar 2024 | 2.6600 | 2.6620 | 2.6520 | 2.6520 | 2.6520 | - |
12 Mar 2024 | 2.6720 | 2.6720 | 2.6580 | 2.6580 | 2.6580 | - |
11 Mar 2024 | 2.6540 | 2.6540 | 2.6500 | 2.6540 | 2.6540 | - |
08 Mar 2024 | 2.6700 | 2.6720 | 2.6520 | 2.6520 | 2.6520 | - |
07 Mar 2024 | 2.6440 | 2.6640 | 2.6440 | 2.6620 | 2.6620 | - |
06 Mar 2024 | 2.6540 | 2.6600 | 2.6480 | 2.6480 | 2.6480 | - |
05 Mar 2024 | 2.6480 | 2.6620 | 2.6480 | 2.6500 | 2.6500 | - |
04 Mar 2024 | 2.6700 | 2.6700 | 2.6520 | 2.6520 | 2.6520 | - |
01 Mar 2024 | 2.6600 | 2.6640 | 2.6560 | 2.6580 | 2.6580 | - |
29 Feb 2024 | 2.6480 | 2.6480 | 2.6480 | 2.6480 | 2.6480 | - |
28 Feb 2024 | 2.6500 | 2.6500 | 2.6400 | 2.6400 | 2.6400 | - |
27 Feb 2024 | 2.6440 | 2.6480 | 2.6440 | 2.6460 | 2.6460 | - |
26 Feb 2024 | 2.6440 | 2.6520 | 2.6420 | 2.6420 | 2.6420 | - |
23 Feb 2024 | 2.6480 | 2.6500 | 2.6440 | 2.6440 | 2.6440 | - |
22 Feb 2024 | 2.6700 | 2.6700 | 2.6420 | 2.6440 | 2.6440 | 10 |
21 Feb 2024 | 2.6420 | 2.6480 | 2.6420 | 2.6460 | 2.6460 | - |
20 Feb 2024 | 2.6360 | 2.6420 | 2.6340 | 2.6340 | 2.6340 | - |
19 Feb 2024 | 2.6240 | 2.6400 | 2.6240 | 2.6360 | 2.6360 | - |
16 Feb 2024 | 2.5520 | 2.6560 | 2.5520 | 2.6360 | 2.6360 | - |
15 Feb 2024 | 2.4040 | 2.4040 | 2.3780 | 2.3840 | 2.3840 | - |
14 Feb 2024 | 2.3980 | 2.3980 | 2.3800 | 2.3840 | 2.3840 | - |
13 Feb 2024 | 2.4040 | 2.4120 | 2.3880 | 2.3900 | 2.3900 | - |
12 Feb 2024 | 2.4260 | 2.4620 | 2.4080 | 2.4080 | 2.4080 | - |
09 Feb 2024 | 2.4500 | 2.4700 | 2.4480 | 2.4700 | 2.4700 | - |
08 Feb 2024 | 2.4220 | 2.4480 | 2.4140 | 2.4440 | 2.4440 | - |
07 Feb 2024 | 2.4260 | 2.4260 | 2.4120 | 2.4160 | 2.4160 | - |
06 Feb 2024 | 2.4340 | 2.4340 | 2.4160 | 2.4200 | 2.4200 | - |
05 Feb 2024 | 2.4240 | 2.4300 | 2.4140 | 2.4220 | 2.4220 | - |
02 Feb 2024 | 2.4240 | 2.4280 | 2.4180 | 2.4200 | 2.4200 | - |
01 Feb 2024 | 2.4220 | 2.4440 | 2.4140 | 2.4140 | 2.4140 | - |
31 Jan 2024 | 2.4300 | 2.4420 | 2.4300 | 2.4320 | 2.4320 | - |
30 Jan 2024 | 2.4060 | 2.4300 | 2.3940 | 2.4260 | 2.4260 | - |
29 Jan 2024 | 2.4120 | 2.4300 | 2.3920 | 2.3920 | 2.3920 | - |
26 Jan 2024 | 2.4240 | 2.4280 | 2.4100 | 2.4100 | 2.4100 | - |
25 Jan 2024 | 2.4060 | 2.4220 | 2.4020 | 2.4160 | 2.4160 | - |
24 Jan 2024 | 2.4160 | 2.4160 | 2.3960 | 2.4020 | 2.4020 | - |
23 Jan 2024 | 2.3920 | 2.3960 | 2.3880 | 2.3900 | 2.3900 | - |
22 Jan 2024 | 2.3880 | 2.3900 | 2.3740 | 2.3900 | 2.3900 | - |
19 Jan 2024 | 2.3460 | 2.3640 | 2.3460 | 2.3640 | 2.3640 | - |
18 Jan 2024 | 2.3320 | 2.3400 | 2.3100 | 2.3260 | 2.3260 | - |
17 Jan 2024 | 2.2880 | 2.3220 | 2.2880 | 2.3120 | 2.3120 | - |
16 Jan 2024 | 2.3100 | 2.3120 | 2.2960 | 2.3080 | 2.3080 | - |
15 Jan 2024 | 2.3100 | 2.3180 | 2.3040 | 2.3180 | 2.3180 | - |
12 Jan 2024 | 2.3040 | 2.3040 | 2.2980 | 2.2980 | 2.2980 | - |
11 Jan 2024 | 2.3180 | 2.3180 | 2.2920 | 2.2920 | 2.2920 | - |
10 Jan 2024 | 2.3180 | 2.3180 | 2.2960 | 2.2980 | 2.2980 | - |
09 Jan 2024 | 2.3300 | 2.3320 | 2.3220 | 2.3220 | 2.3220 | - |
08 Jan 2024 | 2.2920 | 2.3220 | 2.2920 | 2.3220 | 2.3220 | - |
05 Jan 2024 | 2.2880 | 2.3000 | 2.2860 | 2.2940 | 2.2940 | - |
04 Jan 2024 | 2.2800 | 2.3040 | 2.2800 | 2.2920 | 2.2920 | - |
03 Jan 2024 | 2.2980 | 2.3060 | 2.2720 | 2.2720 | 2.2720 | - |
02 Jan 2024 | 2.1780 | 2.3020 | 2.1780 | 2.3020 | 2.3020 | - |
29 Dec 2023 | 2.2480 | 2.2480 | 2.2460 | 2.2460 | 2.2460 | - |
28 Dec 2023 | 2.2500 | 2.2580 | 2.2420 | 2.2420 | 2.2420 | - |
27 Dec 2023 | 2.2520 | 2.2520 | 2.2420 | 2.2420 | 2.2420 | - |
22 Dec 2023 | 2.2040 | 2.2480 | 2.2040 | 2.2460 | 2.2460 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |