Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 May 2024 | - | - | - | - | - | - |
30 May 2024 | 2.4768 | 2.4768 | 2.4768 | 2.4768 | 2.4768 | - |
29 May 2024 | 2.4778 | 2.4778 | 2.4778 | 2.4778 | 2.4778 | - |
28 May 2024 | 2.5044 | 2.5044 | 2.5044 | 2.5044 | 2.5044 | - |
24 May 2024 | 2.5068 | 2.5068 | 2.5068 | 2.5068 | 2.5068 | - |
23 May 2024 | 2.4952 | 2.4952 | 2.4952 | 2.4952 | 2.4952 | - |
22 May 2024 | 2.5179 | 2.5179 | 2.5179 | 2.5179 | 2.5179 | - |
21 May 2024 | 2.5263 | 2.5263 | 2.5263 | 2.5263 | 2.5263 | - |
20 May 2024 | 2.5308 | 2.5308 | 2.5308 | 2.5308 | 2.5308 | - |
17 May 2024 | 2.5298 | 2.5298 | 2.5298 | 2.5298 | 2.5298 | - |
16 May 2024 | 2.5285 | 2.5285 | 2.5285 | 2.5285 | 2.5285 | - |
15 May 2024 | 2.5326 | 2.5326 | 2.5326 | 2.5326 | 2.5326 | - |
14 May 2024 | 2.5106 | 2.5106 | 2.5106 | 2.5106 | 2.5106 | - |
13 May 2024 | 2.4997 | 2.4997 | 2.4997 | 2.4997 | 2.4997 | - |
10 May 2024 | 2.5043 | 2.5043 | 2.5043 | 2.5043 | 2.5043 | - |
09 May 2024 | 2.4908 | 2.4908 | 2.4908 | 2.4908 | 2.4908 | - |
08 May 2024 | 2.4721 | 2.4721 | 2.4721 | 2.4721 | 2.4721 | - |
07 May 2024 | 2.4695 | 2.4695 | 2.4695 | 2.4695 | 2.4695 | - |
06 May 2024 | - | - | - | - | - | - |
03 May 2024 | 2.4380 | 2.4380 | 2.4380 | 2.4380 | 2.4380 | - |
02 May 2024 | 2.4187 | 2.4187 | 2.4187 | 2.4187 | 2.4187 | - |
01 May 2024 | 2.4015 | 2.4015 | 2.4015 | 2.4015 | 2.4015 | - |
30 Apr 2024 | 2.4066 | 2.4066 | 2.4066 | 2.4066 | 2.4066 | - |
29 Apr 2024 | 2.4394 | 2.4394 | 2.4394 | 2.4394 | 2.4394 | - |
26 Apr 2024 | 2.4346 | 2.4346 | 2.4346 | 2.4346 | 2.4346 | - |
25 Apr 2024 | 2.4122 | 2.4122 | 2.4122 | 2.4122 | 2.4122 | - |
24 Apr 2024 | 2.4270 | 2.4270 | 2.4270 | 2.4270 | 2.4270 | - |
23 Apr 2024 | 2.4310 | 2.4310 | 2.4310 | 2.4310 | 2.4310 | - |
22 Apr 2024 | 2.4019 | 2.4019 | 2.4019 | 2.4019 | 2.4019 | - |
19 Apr 2024 | 2.3857 | 2.3857 | 2.3857 | 2.3857 | 2.3857 | - |
18 Apr 2024 | 2.3883 | 2.3883 | 2.3883 | 2.3883 | 2.3883 | - |
17 Apr 2024 | 2.3964 | 2.3964 | 2.3964 | 2.3964 | 2.3964 | - |
16 Apr 2024 | 2.4137 | 2.4137 | 2.4137 | 2.4137 | 2.4137 | - |
15 Apr 2024 | 2.4297 | 2.4297 | 2.4297 | 2.4297 | 2.4297 | - |
12 Apr 2024 | 2.4460 | 2.4460 | 2.4460 | 2.4460 | 2.4460 | - |
11 Apr 2024 | 2.4785 | 2.4785 | 2.4785 | 2.4785 | 2.4785 | - |
10 Apr 2024 | 2.4735 | 2.4735 | 2.4735 | 2.4735 | 2.4735 | - |
09 Apr 2024 | 2.4952 | 2.4952 | 2.4952 | 2.4952 | 2.4952 | - |
08 Apr 2024 | 2.4988 | 2.4988 | 2.4988 | 2.4988 | 2.4988 | - |
05 Apr 2024 | 2.4935 | 2.4935 | 2.4935 | 2.4935 | 2.4935 | - |
04 Apr 2024 | 2.4812 | 2.4812 | 2.4812 | 2.4812 | 2.4812 | - |
03 Apr 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | - |
02 Apr 2024 | 2.4914 | 2.4914 | 2.4914 | 2.4914 | 2.4914 | - |
01 Apr 2024 | - | - | - | - | - | - |
28 Mar 2024 | 2.5069 | 2.5069 | 2.5069 | 2.5069 | 2.5069 | - |
27 Mar 2024 | 2.4989 | 2.4989 | 2.4989 | 2.4989 | 2.4989 | - |
26 Mar 2024 | 2.4830 | 2.4830 | 2.4830 | 2.4830 | 2.4830 | - |
25 Mar 2024 | 2.4824 | 2.4824 | 2.4824 | 2.4824 | 2.4824 | - |
22 Mar 2024 | 2.4888 | 2.4888 | 2.4888 | 2.4888 | 2.4888 | - |
21 Mar 2024 | 2.4963 | 2.4963 | 2.4963 | 2.4963 | 2.4963 | - |
20 Mar 2024 | 2.4694 | 2.4694 | 2.4694 | 2.4694 | 2.4694 | - |
19 Mar 2024 | 2.4471 | 2.4471 | 2.4471 | 2.4471 | 2.4471 | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 2.4218 | 2.4218 | 2.4218 | 2.4218 | 2.4218 | - |
14 Mar 2024 | 2.4345 | 2.4345 | 2.4345 | 2.4345 | 2.4345 | - |
13 Mar 2024 | 2.4404 | 2.4404 | 2.4404 | 2.4404 | 2.4404 | - |
12 Mar 2024 | 2.4407 | 2.4407 | 2.4407 | 2.4407 | 2.4407 | - |
11 Mar 2024 | 2.4124 | 2.4124 | 2.4124 | 2.4124 | 2.4124 | - |
08 Mar 2024 | 2.4177 | 2.4177 | 2.4177 | 2.4177 | 2.4177 | - |
07 Mar 2024 | 2.4253 | 2.4253 | 2.4253 | 2.4253 | 2.4253 | - |
06 Mar 2024 | 2.4092 | 2.4092 | 2.4092 | 2.4092 | 2.4092 | - |
05 Mar 2024 | 2.3954 | 2.3954 | 2.3954 | 2.3954 | 2.3954 | - |
04 Mar 2024 | 2.4179 | 2.4179 | 2.4179 | 2.4179 | 2.4179 | - |
01 Mar 2024 | 2.4167 | 2.4167 | 2.4167 | 2.4167 | 2.4167 | - |
29 Feb 2024 | 2.3953 | 2.3953 | 2.3953 | 2.3953 | 2.3953 | - |
28 Feb 2024 | 2.3886 | 2.3886 | 2.3886 | 2.3886 | 2.3886 | - |
27 Feb 2024 | 2.3905 | 2.3905 | 2.3905 | 2.3905 | 2.3905 | - |
26 Feb 2024 | 2.3837 | 2.3837 | 2.3837 | 2.3837 | 2.3837 | - |
23 Feb 2024 | 2.3906 | 2.3906 | 2.3906 | 2.3906 | 2.3906 | - |
22 Feb 2024 | 2.3886 | 2.3886 | 2.3886 | 2.3886 | 2.3886 | - |
21 Feb 2024 | 2.3526 | 2.3526 | 2.3526 | 2.3526 | 2.3526 | - |
20 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 2.3516 | 2.3516 | 2.3516 | 2.3516 | 2.3516 | - |
15 Feb 2024 | 2.3539 | 2.3539 | 2.3539 | 2.3539 | 2.3539 | - |
14 Feb 2024 | 2.3388 | 2.3388 | 2.3388 | 2.3388 | 2.3388 | - |
13 Feb 2024 | 2.3261 | 2.3261 | 2.3261 | 2.3261 | 2.3261 | - |
12 Feb 2024 | 2.3577 | 2.3577 | 2.3577 | 2.3577 | 2.3577 | - |
09 Feb 2024 | 2.3518 | 2.3518 | 2.3518 | 2.3518 | 2.3518 | - |
08 Feb 2024 | 2.3433 | 2.3433 | 2.3433 | 2.3433 | 2.3433 | - |
07 Feb 2024 | 2.3363 | 2.3363 | 2.3363 | 2.3363 | 2.3363 | - |
06 Feb 2024 | 2.3207 | 2.3207 | 2.3207 | 2.3207 | 2.3207 | - |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | 2.3240 | 2.3240 | 2.3240 | 2.3240 | 2.3240 | - |
01 Feb 2024 | 2.3055 | 2.3055 | 2.3055 | 2.3055 | 2.3055 | - |
31 Jan 2024 | 2.2905 | 2.2905 | 2.2905 | 2.2905 | 2.2905 | - |
30 Jan 2024 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | - |
29 Jan 2024 | 2.3050 | 2.3050 | 2.3050 | 2.3050 | 2.3050 | - |
26 Jan 2024 | 2.2978 | 2.2978 | 2.2978 | 2.2978 | 2.2978 | - |
25 Jan 2024 | 2.2949 | 2.2949 | 2.2949 | 2.2949 | 2.2949 | - |
24 Jan 2024 | 2.2825 | 2.2825 | 2.2825 | 2.2825 | 2.2825 | - |
23 Jan 2024 | 2.2684 | 2.2684 | 2.2684 | 2.2684 | 2.2684 | - |
22 Jan 2024 | 2.2728 | 2.2728 | 2.2728 | 2.2728 | 2.2728 | - |
19 Jan 2024 | 2.2613 | 2.2613 | 2.2613 | 2.2613 | 2.2613 | - |
18 Jan 2024 | 2.2368 | 2.2368 | 2.2368 | 2.2368 | 2.2368 | - |
17 Jan 2024 | 2.2119 | 2.2119 | 2.2119 | 2.2119 | 2.2119 | - |
16 Jan 2024 | 2.2311 | 2.2311 | 2.2311 | 2.2311 | 2.2311 | - |
12 Jan 2024 | 2.2439 | 2.2439 | 2.2439 | 2.2439 | 2.2439 | - |
11 Jan 2024 | 2.2360 | 2.2360 | 2.2360 | 2.2360 | 2.2360 | - |
10 Jan 2024 | 2.2410 | 2.2410 | 2.2410 | 2.2410 | 2.2410 | - |
09 Jan 2024 | 2.2332 | 2.2332 | 2.2332 | 2.2332 | 2.2332 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |