Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 May 2024 | - | - | - | - | - | - |
29 May 2024 | - | - | - | - | - | - |
28 May 2024 | 2.7623 | 2.7623 | 2.7623 | 2.7623 | 2.7623 | - |
27 May 2024 | 2.7661 | 2.7661 | 2.7661 | 2.7661 | 2.7661 | - |
24 May 2024 | 2.7639 | 2.7639 | 2.7639 | 2.7639 | 2.7639 | - |
23 May 2024 | 2.7612 | 2.7612 | 2.7612 | 2.7612 | 2.7612 | - |
22 May 2024 | 2.7681 | 2.7681 | 2.7681 | 2.7681 | 2.7681 | - |
21 May 2024 | 2.7905 | 2.7905 | 2.7905 | 2.7905 | 2.7905 | - |
20 May 2024 | 2.7909 | 2.7909 | 2.7909 | 2.7909 | 2.7909 | - |
17 May 2024 | - | - | - | - | - | - |
16 May 2024 | 2.7929 | 2.7929 | 2.7929 | 2.7929 | 2.7929 | - |
15 May 2024 | 2.7905 | 2.7905 | 2.7905 | 2.7905 | 2.7905 | - |
14 May 2024 | 2.7732 | 2.7732 | 2.7732 | 2.7732 | 2.7732 | - |
13 May 2024 | 2.7686 | 2.7686 | 2.7686 | 2.7686 | 2.7686 | - |
10 May 2024 | 2.7732 | 2.7732 | 2.7732 | 2.7732 | 2.7732 | - |
09 May 2024 | 2.7774 | 2.7774 | 2.7774 | 2.7774 | 2.7774 | - |
08 May 2024 | 2.7792 | 2.7792 | 2.7792 | 2.7792 | 2.7792 | - |
07 May 2024 | 2.7813 | 2.7813 | 2.7813 | 2.7813 | 2.7813 | - |
06 May 2024 | 2.7802 | 2.7802 | 2.7802 | 2.7802 | 2.7802 | - |
03 May 2024 | 2.7816 | 2.7816 | 2.7816 | 2.7816 | 2.7816 | - |
02 May 2024 | 2.7588 | 2.7588 | 2.7588 | 2.7588 | 2.7588 | - |
30 Apr 2024 | 2.7406 | 2.7406 | 2.7406 | 2.7406 | 2.7406 | - |
29 Apr 2024 | 2.7687 | 2.7687 | 2.7687 | 2.7687 | 2.7687 | - |
26 Apr 2024 | 2.7655 | 2.7655 | 2.7655 | 2.7655 | 2.7655 | - |
25 Apr 2024 | 2.7461 | 2.7461 | 2.7461 | 2.7461 | 2.7461 | - |
24 Apr 2024 | 2.7544 | 2.7544 | 2.7544 | 2.7544 | 2.7544 | - |
23 Apr 2024 | 2.7653 | 2.7653 | 2.7653 | 2.7653 | 2.7653 | - |
22 Apr 2024 | 2.7619 | 2.7619 | 2.7619 | 2.7619 | 2.7619 | - |
19 Apr 2024 | 2.7583 | 2.7583 | 2.7583 | 2.7583 | 2.7583 | - |
18 Apr 2024 | 2.7541 | 2.7541 | 2.7541 | 2.7541 | 2.7541 | - |
17 Apr 2024 | 2.7558 | 2.7558 | 2.7558 | 2.7558 | 2.7558 | - |
16 Apr 2024 | 2.7657 | 2.7657 | 2.7657 | 2.7657 | 2.7657 | - |
15 Apr 2024 | 2.7807 | 2.7807 | 2.7807 | 2.7807 | 2.7807 | - |
12 Apr 2024 | 2.8007 | 2.8007 | 2.8007 | 2.8007 | 2.8007 | - |
11 Apr 2024 | - | - | - | - | - | - |
10 Apr 2024 | 2.8118 | 2.8118 | 2.8118 | 2.8118 | 2.8118 | - |
09 Apr 2024 | 2.8383 | 2.8383 | 2.8383 | 2.8383 | 2.8383 | - |
08 Apr 2024 | 2.8299 | 2.8299 | 2.8299 | 2.8299 | 2.8299 | - |
05 Apr 2024 | 2.8292 | 2.8292 | 2.8292 | 2.8292 | 2.8292 | - |
04 Apr 2024 | 2.8351 | 2.8351 | 2.8351 | 2.8351 | 2.8351 | - |
03 Apr 2024 | 2.8331 | 2.8331 | 2.8331 | 2.8331 | 2.8331 | - |
02 Apr 2024 | 2.8351 | 2.8351 | 2.8351 | 2.8351 | 2.8351 | - |
01 Apr 2024 | 2.8354 | 2.8354 | 2.8354 | 2.8354 | 2.8354 | - |
28 Mar 2024 | 2.8388 | 2.8388 | 2.8388 | 2.8388 | 2.8388 | - |
27 Mar 2024 | 2.8340 | 2.8340 | 2.8340 | 2.8340 | 2.8340 | - |
26 Mar 2024 | 2.8279 | 2.8279 | 2.8279 | 2.8279 | 2.8279 | - |
25 Mar 2024 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | - |
22 Mar 2024 | 2.8361 | 2.8361 | 2.8361 | 2.8361 | 2.8361 | - |
21 Mar 2024 | 2.8416 | 2.8416 | 2.8416 | 2.8416 | 2.8416 | - |
20 Mar 2024 | 2.8387 | 2.8387 | 2.8387 | 2.8387 | 2.8387 | - |
19 Mar 2024 | 2.8221 | 2.8221 | 2.8221 | 2.8221 | 2.8221 | - |
18 Mar 2024 | 2.8174 | 2.8174 | 2.8174 | 2.8174 | 2.8174 | - |
15 Mar 2024 | 2.8198 | 2.8198 | 2.8198 | 2.8198 | 2.8198 | - |
14 Mar 2024 | 2.8237 | 2.8237 | 2.8237 | 2.8237 | 2.8237 | - |
13 Mar 2024 | 2.8280 | 2.8280 | 2.8280 | 2.8280 | 2.8280 | - |
12 Mar 2024 | 2.8229 | 2.8229 | 2.8229 | 2.8229 | 2.8229 | - |
11 Mar 2024 | 2.8194 | 2.8194 | 2.8194 | 2.8194 | 2.8194 | - |
08 Mar 2024 | 2.8226 | 2.8226 | 2.8226 | 2.8226 | 2.8226 | - |
07 Mar 2024 | 2.8133 | 2.8133 | 2.8133 | 2.8133 | 2.8133 | - |
06 Mar 2024 | 2.8089 | 2.8089 | 2.8089 | 2.8089 | 2.8089 | - |
05 Mar 2024 | 2.8006 | 2.8006 | 2.8006 | 2.8006 | 2.8006 | - |
04 Mar 2024 | 2.7966 | 2.7966 | 2.7966 | 2.7966 | 2.7966 | - |
01 Mar 2024 | 2.8074 | 2.8074 | 2.8074 | 2.8074 | 2.8074 | - |
29 Feb 2024 | 2.7976 | 2.7976 | 2.7976 | 2.7976 | 2.7976 | - |
28 Feb 2024 | 2.7989 | 2.7989 | 2.7989 | 2.7989 | 2.7989 | - |
27 Feb 2024 | 2.8012 | 2.8012 | 2.8012 | 2.8012 | 2.8012 | - |
26 Feb 2024 | 2.7866 | 2.7866 | 2.7866 | 2.7866 | 2.7866 | - |
23 Feb 2024 | 2.7885 | 2.7885 | 2.7885 | 2.7885 | 2.7885 | - |
22 Feb 2024 | 2.7996 | 2.7996 | 2.7996 | 2.7996 | 2.7996 | - |
21 Feb 2024 | 2.7995 | 2.7995 | 2.7995 | 2.7995 | 2.7995 | - |
20 Feb 2024 | 2.8052 | 2.8052 | 2.8052 | 2.8052 | 2.8052 | - |
19 Feb 2024 | 2.7969 | 2.7969 | 2.7969 | 2.7969 | 2.7969 | - |
16 Feb 2024 | - | - | - | - | - | - |
15 Feb 2024 | 2.7997 | 2.7997 | 2.7997 | 2.7997 | 2.7997 | - |
14 Feb 2024 | 2.7956 | 2.7956 | 2.7956 | 2.7956 | 2.7956 | - |
09 Feb 2024 | 2.8044 | 2.8044 | 2.8044 | 2.8044 | 2.8044 | - |
08 Feb 2024 | 2.7977 | 2.7977 | 2.7977 | 2.7977 | 2.7977 | - |
07 Feb 2024 | 2.8117 | 2.8117 | 2.8117 | 2.8117 | 2.8117 | - |
06 Feb 2024 | 2.7983 | 2.7983 | 2.7983 | 2.7983 | 2.7983 | - |
05 Feb 2024 | 2.7977 | 2.7977 | 2.7977 | 2.7977 | 2.7977 | - |
02 Feb 2024 | 2.8098 | 2.8098 | 2.8098 | 2.8098 | 2.8098 | - |
01 Feb 2024 | 2.8169 | 2.8169 | 2.8169 | 2.8169 | 2.8169 | - |
31 Jan 2024 | 2.8050 | 2.8050 | 2.8050 | 2.8050 | 2.8050 | - |
30 Jan 2024 | 2.7956 | 2.7956 | 2.7956 | 2.7956 | 2.7956 | - |
29 Jan 2024 | 2.8079 | 2.8079 | 2.8079 | 2.8079 | 2.8079 | - |
26 Jan 2024 | 2.8074 | 2.8074 | 2.8074 | 2.8074 | 2.8074 | - |
25 Jan 2024 | 2.8055 | 2.8055 | 2.8055 | 2.8055 | 2.8055 | - |
24 Jan 2024 | 2.7968 | 2.7968 | 2.7968 | 2.7968 | 2.7968 | - |
23 Jan 2024 | 2.7998 | 2.7998 | 2.7998 | 2.7998 | 2.7998 | - |
22 Jan 2024 | 2.7913 | 2.7913 | 2.7913 | 2.7913 | 2.7913 | - |
19 Jan 2024 | 2.7988 | 2.7988 | 2.7988 | 2.7988 | 2.7988 | - |
18 Jan 2024 | 2.7916 | 2.7916 | 2.7916 | 2.7916 | 2.7916 | - |
17 Jan 2024 | 2.7982 | 2.7982 | 2.7982 | 2.7982 | 2.7982 | - |
16 Jan 2024 | 2.8116 | 2.8116 | 2.8116 | 2.8116 | 2.8116 | - |
15 Jan 2024 | 2.8266 | 2.8266 | 2.8266 | 2.8266 | 2.8266 | - |
12 Jan 2024 | 2.8232 | 2.8232 | 2.8232 | 2.8232 | 2.8232 | - |
11 Jan 2024 | 2.8042 | 2.8042 | 2.8042 | 2.8042 | 2.8042 | - |
10 Jan 2024 | 2.8018 | 2.8018 | 2.8018 | 2.8018 | 2.8018 | - |
09 Jan 2024 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | - |
08 Jan 2024 | 2.8029 | 2.8029 | 2.8029 | 2.8029 | 2.8029 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |