Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 2.3784 | 2.3784 | 2.2908 | 2.2908 | 2.2908 | 52 |
02 May 2024 | 2.2300 | 2.2300 | 2.1900 | 2.1900 | 2.1900 | 9 |
01 May 2024 | 2.2908 | 2.3050 | 2.2650 | 2.2650 | 2.2650 | 963 |
30 Apr 2024 | 2.3000 | 2.3000 | 2.2880 | 2.2880 | 2.2880 | 1,107 |
29 Apr 2024 | 2.2983 | 2.2983 | 2.2892 | 2.2892 | 2.2892 | 257 |
26 Apr 2024 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 3 |
25 Apr 2024 | 2.2282 | 2.2700 | 2.2282 | 2.2700 | 2.2700 | 194 |
24 Apr 2024 | 2.3100 | 2.3400 | 2.2850 | 2.3400 | 2.3400 | 626 |
23 Apr 2024 | 2.2250 | 2.3592 | 2.1964 | 2.2750 | 2.2750 | 4,481 |
22 Apr 2024 | 2.1950 | 2.2000 | 2.1700 | 2.1700 | 2.1700 | 4,204 |
19 Apr 2024 | 2.1200 | 2.1500 | 2.1200 | 2.1500 | 2.1500 | 10 |
18 Apr 2024 | 2.2400 | 2.2400 | 2.1800 | 2.1800 | 2.1800 | 110 |
17 Apr 2024 | 2.2900 | 2.2920 | 2.2050 | 2.2050 | 2.2050 | 498 |
16 Apr 2024 | 2.2300 | 2.2781 | 2.2300 | 2.2700 | 2.2700 | 142 |
15 Apr 2024 | 2.3100 | 2.3100 | 2.2650 | 2.2650 | 2.2650 | 28 |
12 Apr 2024 | 2.4480 | 2.4600 | 2.3900 | 2.4200 | 2.4200 | 324 |
11 Apr 2024 | 2.3980 | 2.4400 | 2.3500 | 2.4400 | 2.4400 | 520 |
10 Apr 2024 | 2.4480 | 2.4500 | 2.4090 | 2.4090 | 2.4090 | 374 |
09 Apr 2024 | 2.5812 | 2.5812 | 2.5812 | 2.5812 | 2.5812 | 55 |
08 Apr 2024 | 2.5700 | 2.5700 | 2.5100 | 2.5100 | 2.5100 | 17 |
05 Apr 2024 | 2.5300 | 2.5300 | 2.4400 | 2.4400 | 2.4400 | 251 |
04 Apr 2024 | 2.6380 | 2.6380 | 2.6380 | 2.6380 | 2.6380 | 400 |
03 Apr 2024 | - | - | - | - | - | - |
02 Apr 2024 | 2.5550 | 2.5550 | 2.5250 | 2.5298 | 2.5298 | 2,538 |
28 Mar 2024 | 2.8550 | 2.8550 | 2.7700 | 2.7700 | 2.7700 | 321 |
27 Mar 2024 | 2.6600 | 2.6600 | 2.6500 | 2.6600 | 2.6600 | 39 |
26 Mar 2024 | 2.6700 | 2.6700 | 2.6600 | 2.6600 | 2.6600 | 12 |
25 Mar 2024 | 2.6700 | 2.7300 | 2.6700 | 2.7300 | 2.7300 | 1,933 |
22 Mar 2024 | 2.7600 | 2.7700 | 2.7089 | 2.7089 | 2.7089 | 6,026 |
21 Mar 2024 | 2.7900 | 2.8200 | 2.7731 | 2.7731 | 2.7731 | 2,232 |
20 Mar 2024 | 2.6400 | 2.7450 | 2.6400 | 2.7450 | 2.7450 | 1,101 |
19 Mar 2024 | 2.6600 | 2.7207 | 2.6329 | 2.7207 | 2.7207 | 3,666 |
18 Mar 2024 | 2.6396 | 2.6800 | 2.6200 | 2.6630 | 2.6630 | 6,338 |
15 Mar 2024 | 2.7000 | 2.7000 | 2.6100 | 2.6100 | 2.6100 | 887 |
14 Mar 2024 | 2.8300 | 2.8300 | 2.7800 | 2.8050 | 2.8050 | 109 |
13 Mar 2024 | 3.1400 | 3.1900 | 2.8050 | 2.8200 | 2.8200 | 781 |
12 Mar 2024 | 3.1200 | 3.1800 | 3.1200 | 3.1600 | 3.1600 | 207 |
11 Mar 2024 | 3.0150 | 3.1700 | 2.9300 | 3.1700 | 3.1700 | 1,445 |
08 Mar 2024 | 2.8780 | 2.9400 | 2.8600 | 2.9350 | 2.9350 | 334 |
07 Mar 2024 | 2.7900 | 2.8400 | 2.7600 | 2.8400 | 2.8400 | 1,507 |
06 Mar 2024 | 2.7200 | 2.7900 | 2.7000 | 2.7900 | 2.7900 | 18 |
05 Mar 2024 | 2.6600 | 2.7600 | 2.6400 | 2.7600 | 2.7600 | 30 |
04 Mar 2024 | 2.7900 | 2.8100 | 2.7200 | 2.7200 | 2.7200 | 22 |
01 Mar 2024 | 2.8288 | 2.8600 | 2.7988 | 2.8300 | 2.8300 | 4,911 |
29 Feb 2024 | 2.7900 | 2.8600 | 2.7700 | 2.8400 | 2.8400 | 207 |
28 Feb 2024 | 2.6800 | 2.6900 | 2.6800 | 2.6900 | 2.6900 | 3 |
27 Feb 2024 | 2.7400 | 2.8000 | 2.7100 | 2.7100 | 2.7100 | 18,767 |
26 Feb 2024 | 2.4800 | 2.7800 | 2.4800 | 2.7400 | 2.7400 | 12,760 |
23 Feb 2024 | 2.4020 | 2.4020 | 2.4020 | 2.4020 | 2.4020 | 3,500 |
22 Feb 2024 | 2.5150 | 2.5200 | 2.4780 | 2.4793 | 2.4793 | 796 |
21 Feb 2024 | 2.5800 | 2.5800 | 2.5250 | 2.5250 | 2.5250 | 1,753 |
20 Feb 2024 | 2.6000 | 2.6300 | 2.5700 | 2.5800 | 2.5800 | 881 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 2.8000 | 2.8000 | 2.6350 | 2.6600 | 2.6600 | 2,024 |
15 Feb 2024 | 2.7500 | 2.8700 | 2.7500 | 2.8700 | 2.8700 | 694 |
14 Feb 2024 | 2.7000 | 2.7000 | 2.6600 | 2.6850 | 2.6850 | 189 |
13 Feb 2024 | 2.7200 | 2.7400 | 2.6150 | 2.6300 | 2.6300 | 8,677 |
12 Feb 2024 | 2.8000 | 2.8100 | 2.7500 | 2.7500 | 2.7500 | 263 |
09 Feb 2024 | 2.8741 | 2.8936 | 2.8200 | 2.8200 | 2.8200 | 4,511 |
08 Feb 2024 | 2.7780 | 2.8700 | 2.7750 | 2.8700 | 2.8700 | 745 |
07 Feb 2024 | 2.8400 | 2.8400 | 2.7400 | 2.7600 | 2.7600 | 7,436 |
06 Feb 2024 | 2.7100 | 2.8480 | 2.7091 | 2.8480 | 2.8480 | 3,867 |
05 Feb 2024 | 2.8660 | 2.8660 | 2.7250 | 2.7250 | 2.7250 | 7,131 |
02 Feb 2024 | 2.8600 | 2.9900 | 2.8600 | 2.9100 | 2.9100 | 542 |
01 Feb 2024 | 3.0738 | 3.3000 | 2.8580 | 2.9188 | 2.9188 | 15,285 |
31 Jan 2024 | 3.5568 | 3.5568 | 3.4100 | 3.4100 | 3.4100 | 5,486 |
30 Jan 2024 | 3.6700 | 3.7200 | 3.5900 | 3.6000 | 3.6000 | 206 |
29 Jan 2024 | 3.6480 | 3.6700 | 3.6100 | 3.6700 | 3.6700 | 10,889 |
26 Jan 2024 | 3.5900 | 3.5900 | 3.5600 | 3.5800 | 3.5800 | 929 |
25 Jan 2024 | 3.5800 | 3.5800 | 3.5100 | 3.5600 | 3.5600 | 183 |
24 Jan 2024 | 3.6000 | 3.6300 | 3.5500 | 3.5500 | 3.5500 | 443 |
23 Jan 2024 | 3.6100 | 3.6100 | 3.5400 | 3.5400 | 3.5400 | 5 |
22 Jan 2024 | 3.5600 | 3.6200 | 3.4900 | 3.4900 | 3.4900 | 783 |
19 Jan 2024 | 3.4400 | 3.4400 | 3.3200 | 3.3900 | 3.3900 | 645 |
18 Jan 2024 | 3.4100 | 3.5100 | 3.3100 | 3.3100 | 3.3100 | 1,025 |
17 Jan 2024 | 3.2700 | 3.3500 | 3.2400 | 3.3400 | 3.3400 | 1,077 |
16 Jan 2024 | 3.2830 | 3.4600 | 3.2550 | 3.3300 | 3.3300 | 2,000 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 3.6200 | 3.6200 | 3.5200 | 3.5300 | 3.5300 | 390 |
11 Jan 2024 | 3.5050 | 3.5100 | 3.4212 | 3.4212 | 3.4212 | 1,784 |
10 Jan 2024 | 3.5550 | 3.5700 | 3.5200 | 3.5500 | 3.5500 | 631 |
09 Jan 2024 | 3.6700 | 3.6700 | 3.6300 | 3.6300 | 3.6300 | - |
08 Jan 2024 | 3.6720 | 3.7100 | 3.6720 | 3.7100 | 3.7100 | 937 |
05 Jan 2024 | 3.5782 | 3.5782 | 3.5782 | 3.5782 | 3.5782 | 100 |
04 Jan 2024 | 3.5550 | 3.5550 | 3.5450 | 3.5450 | 3.5450 | 44 |
03 Jan 2024 | 3.5120 | 3.6600 | 3.5120 | 3.6108 | 3.6108 | 3,370 |
02 Jan 2024 | 3.6200 | 3.7750 | 3.6000 | 3.7120 | 3.7120 | 2,379 |
29 Dec 2023 | 3.8812 | 3.9000 | 3.7800 | 3.7800 | 3.7800 | 4,360 |
28 Dec 2023 | 3.7950 | 3.9000 | 3.7650 | 3.9000 | 3.9000 | 16,729 |
27 Dec 2023 | 3.7750 | 3.8088 | 3.7750 | 3.8088 | 3.8088 | 852 |
22 Dec 2023 | 3.5900 | 3.6310 | 3.5050 | 3.5050 | 3.5050 | 594 |
21 Dec 2023 | 3.5346 | 3.5400 | 3.4399 | 3.4450 | 3.4450 | 2,305 |
20 Dec 2023 | 3.5620 | 3.6150 | 3.5550 | 3.5900 | 3.5900 | 4,251 |
19 Dec 2023 | 3.7250 | 3.7280 | 3.6300 | 3.6300 | 3.6300 | 4,835 |
18 Dec 2023 | 3.5700 | 3.5700 | 3.4650 | 3.5400 | 3.5400 | 1,280 |
15 Dec 2023 | 3.7700 | 3.7700 | 3.6800 | 3.6800 | 3.6800 | 513 |
14 Dec 2023 | 3.8000 | 3.8400 | 3.7050 | 3.7050 | 3.7050 | 654 |
13 Dec 2023 | - | - | - | - | - | - |
12 Dec 2023 | 3.6000 | 3.6100 | 3.5550 | 3.6100 | 3.6100 | 191 |
11 Dec 2023 | 3.7000 | 3.7000 | 3.6150 | 3.6880 | 3.6880 | 2,013 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |