Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 2.3366 | 2.3366 | 2.3366 | 2.3366 | 2.3366 | - |
27 Jun 2024 | 2.3212 | 2.3212 | 2.3212 | 2.3212 | 2.3212 | - |
26 Jun 2024 | 2.3205 | 2.3205 | 2.3205 | 2.3205 | 2.3205 | - |
25 Jun 2024 | 2.3157 | 2.3157 | 2.3157 | 2.3157 | 2.3157 | - |
24 Jun 2024 | 2.3161 | 2.3161 | 2.3161 | 2.3161 | 2.3161 | - |
21 Jun 2024 | 2.2940 | 2.2940 | 2.2940 | 2.2940 | 2.2940 | - |
20 Jun 2024 | 2.2952 | 2.2952 | 2.2952 | 2.2952 | 2.2952 | - |
19 Jun 2024 | 2.3024 | 2.3024 | 2.3024 | 2.3024 | 2.3024 | - |
18 Jun 2024 | 2.3129 | 2.3129 | 2.3129 | 2.3129 | 2.3129 | - |
17 Jun 2024 | - | - | - | - | - | - |
14 Jun 2024 | 2.2959 | 2.2959 | 2.2959 | 2.2959 | 2.2959 | - |
13 Jun 2024 | 2.2598 | 2.2598 | 2.2598 | 2.2598 | 2.2598 | - |
12 Jun 2024 | 2.2429 | 2.2429 | 2.2429 | 2.2429 | 2.2429 | - |
11 Jun 2024 | 2.2334 | 2.2334 | 2.2334 | 2.2334 | 2.2334 | - |
10 Jun 2024 | 2.2168 | 2.2168 | 2.2168 | 2.2168 | 2.2168 | - |
07 Jun 2024 | 2.1907 | 2.1907 | 2.1907 | 2.1907 | 2.1907 | - |
06 Jun 2024 | 2.1525 | 2.1525 | 2.1525 | 2.1525 | 2.1525 | - |
05 Jun 2024 | 2.1333 | 2.1333 | 2.1333 | 2.1333 | 2.1333 | - |
04 Jun 2024 | 2.0532 | 2.0532 | 2.0532 | 2.0532 | 2.0532 | - |
03 Jun 2024 | 2.1450 | 2.1450 | 2.1450 | 2.1450 | 2.1450 | - |
31 May 2024 | 2.0872 | 2.0872 | 2.0872 | 2.0872 | 2.0872 | - |
30 May 2024 | 2.1062 | 2.1062 | 2.1062 | 2.1062 | 2.1062 | - |
29 May 2024 | 2.1093 | 2.1093 | 2.1093 | 2.1093 | 2.1093 | - |
28 May 2024 | 2.1212 | 2.1212 | 2.1212 | 2.1212 | 2.1212 | - |
27 May 2024 | - | - | - | - | - | - |
24 May 2024 | 2.1490 | 2.1490 | 2.1490 | 2.1490 | 2.1490 | - |
23 May 2024 | 2.1496 | 2.1496 | 2.1496 | 2.1496 | 2.1496 | - |
22 May 2024 | 2.1422 | 2.1422 | 2.1422 | 2.1422 | 2.1422 | - |
21 May 2024 | 2.1240 | 2.1240 | 2.1240 | 2.1240 | 2.1240 | - |
20 May 2024 | 2.1463 | 2.1463 | 2.1463 | 2.1463 | 2.1463 | - |
17 May 2024 | 2.1429 | 2.1429 | 2.1429 | 2.1429 | 2.1429 | - |
16 May 2024 | 2.1072 | 2.1072 | 2.1072 | 2.1072 | 2.1072 | - |
15 May 2024 | 2.0887 | 2.0887 | 2.0887 | 2.0887 | 2.0887 | - |
14 May 2024 | 2.0779 | 2.0779 | 2.0779 | 2.0779 | 2.0779 | - |
13 May 2024 | 2.0687 | 2.0687 | 2.0687 | 2.0687 | 2.0687 | - |
10 May 2024 | 2.0711 | 2.0711 | 2.0711 | 2.0711 | 2.0711 | - |
09 May 2024 | 2.0615 | 2.0615 | 2.0615 | 2.0615 | 2.0615 | - |
08 May 2024 | 2.0974 | 2.0974 | 2.0974 | 2.0974 | 2.0974 | - |
07 May 2024 | 2.0868 | 2.0868 | 2.0868 | 2.0868 | 2.0868 | - |
06 May 2024 | - | - | - | - | - | - |
03 May 2024 | 2.0799 | 2.0799 | 2.0799 | 2.0799 | 2.0799 | - |
02 May 2024 | 2.0916 | 2.0916 | 2.0916 | 2.0916 | 2.0916 | - |
30 Apr 2024 | 2.0669 | 2.0669 | 2.0669 | 2.0669 | 2.0669 | - |
29 Apr 2024 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | - |
26 Apr 2024 | 2.0623 | 2.0623 | 2.0623 | 2.0623 | 2.0623 | - |
25 Apr 2024 | 2.0495 | 2.0495 | 2.0495 | 2.0495 | 2.0495 | - |
24 Apr 2024 | 2.0629 | 2.0629 | 2.0629 | 2.0629 | 2.0629 | - |
23 Apr 2024 | 2.0626 | 2.0626 | 2.0626 | 2.0626 | 2.0626 | - |
22 Apr 2024 | 2.0599 | 2.0599 | 2.0599 | 2.0599 | 2.0599 | - |
19 Apr 2024 | 2.0477 | 2.0477 | 2.0477 | 2.0477 | 2.0477 | - |
18 Apr 2024 | 2.0386 | 2.0386 | 2.0386 | 2.0386 | 2.0386 | - |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 2.0533 | 2.0533 | 2.0533 | 2.0533 | 2.0533 | - |
15 Apr 2024 | 2.0487 | 2.0487 | 2.0487 | 2.0487 | 2.0487 | - |
12 Apr 2024 | 2.0780 | 2.0780 | 2.0780 | 2.0780 | 2.0780 | - |
11 Apr 2024 | - | - | - | - | - | - |
10 Apr 2024 | 2.0502 | 2.0502 | 2.0502 | 2.0502 | 2.0502 | - |
09 Apr 2024 | 2.0366 | 2.0366 | 2.0366 | 2.0366 | 2.0366 | - |
08 Apr 2024 | 2.0578 | 2.0578 | 2.0578 | 2.0578 | 2.0578 | - |
05 Apr 2024 | 2.0596 | 2.0596 | 2.0596 | 2.0596 | 2.0596 | - |
04 Apr 2024 | 2.0380 | 2.0380 | 2.0380 | 2.0380 | 2.0380 | - |
03 Apr 2024 | 2.0364 | 2.0364 | 2.0364 | 2.0364 | 2.0364 | - |
02 Apr 2024 | 2.0483 | 2.0483 | 2.0483 | 2.0483 | 2.0483 | - |
28 Mar 2024 | 2.0119 | 2.0119 | 2.0119 | 2.0119 | 2.0119 | - |
27 Mar 2024 | 1.9993 | 1.9993 | 1.9993 | 1.9993 | 1.9993 | - |
26 Mar 2024 | 1.9805 | 1.9805 | 1.9805 | 1.9805 | 1.9805 | - |
25 Mar 2024 | - | - | - | - | - | - |
22 Mar 2024 | 1.9812 | 1.9812 | 1.9812 | 1.9812 | 1.9812 | - |
21 Mar 2024 | 1.9647 | 1.9647 | 1.9647 | 1.9647 | 1.9647 | - |
20 Mar 2024 | 1.9408 | 1.9408 | 1.9408 | 1.9408 | 1.9408 | - |
19 Mar 2024 | 1.9375 | 1.9375 | 1.9375 | 1.9375 | 1.9375 | - |
18 Mar 2024 | 1.9457 | 1.9457 | 1.9457 | 1.9457 | 1.9457 | - |
15 Mar 2024 | 1.9425 | 1.9425 | 1.9425 | 1.9425 | 1.9425 | - |
14 Mar 2024 | 1.9498 | 1.9498 | 1.9498 | 1.9498 | 1.9498 | - |
13 Mar 2024 | 1.9139 | 1.9139 | 1.9139 | 1.9139 | 1.9139 | - |
12 Mar 2024 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | - |
11 Mar 2024 | 1.9709 | 1.9709 | 1.9709 | 1.9709 | 1.9709 | - |
08 Mar 2024 | - | - | - | - | - | - |
07 Mar 2024 | 1.9990 | 1.9990 | 1.9990 | 1.9990 | 1.9990 | - |
06 Mar 2024 | 1.9968 | 1.9968 | 1.9968 | 1.9968 | 1.9968 | - |
05 Mar 2024 | 1.9960 | 1.9960 | 1.9960 | 1.9960 | 1.9960 | - |
04 Mar 2024 | 2.0071 | 2.0071 | 2.0071 | 2.0071 | 2.0071 | - |
01 Mar 2024 | 2.0202 | 2.0202 | 2.0202 | 2.0202 | 2.0202 | - |
29 Feb 2024 | 1.9971 | 1.9971 | 1.9971 | 1.9971 | 1.9971 | - |
28 Feb 2024 | 1.9772 | 1.9772 | 1.9772 | 1.9772 | 1.9772 | - |
27 Feb 2024 | 1.9968 | 1.9968 | 1.9968 | 1.9968 | 1.9968 | - |
26 Feb 2024 | 1.9909 | 1.9909 | 1.9909 | 1.9909 | 1.9909 | - |
23 Feb 2024 | 2.0027 | 2.0027 | 2.0027 | 2.0027 | 2.0027 | - |
22 Feb 2024 | 2.0001 | 2.0001 | 2.0001 | 2.0001 | 2.0001 | - |
21 Feb 2024 | 1.9905 | 1.9905 | 1.9905 | 1.9905 | 1.9905 | - |
20 Feb 2024 | 2.0058 | 2.0058 | 2.0058 | 2.0058 | 2.0058 | - |
19 Feb 2024 | 2.0082 | 2.0082 | 2.0082 | 2.0082 | 2.0082 | - |
16 Feb 2024 | 2.0063 | 2.0063 | 2.0063 | 2.0063 | 2.0063 | - |
15 Feb 2024 | 1.9903 | 1.9903 | 1.9903 | 1.9903 | 1.9903 | - |
14 Feb 2024 | 1.9815 | 1.9815 | 1.9815 | 1.9815 | 1.9815 | - |
13 Feb 2024 | 1.9644 | 1.9644 | 1.9644 | 1.9644 | 1.9644 | - |
12 Feb 2024 | 1.9655 | 1.9655 | 1.9655 | 1.9655 | 1.9655 | - |
09 Feb 2024 | 1.9769 | 1.9769 | 1.9769 | 1.9769 | 1.9769 | - |
08 Feb 2024 | 1.9865 | 1.9865 | 1.9865 | 1.9865 | 1.9865 | - |
07 Feb 2024 | 2.0046 | 2.0046 | 2.0046 | 2.0046 | 2.0046 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |