Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | - | - | - | - | - | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | 2.4846 | 2.4846 | 2.4846 | 2.4846 | 2.4846 | - |
07 May 2024 | 2.4815 | 2.4815 | 2.4815 | 2.4815 | 2.4815 | - |
06 May 2024 | 2.4794 | 2.4794 | 2.4794 | 2.4794 | 2.4794 | - |
03 May 2024 | 2.4799 | 2.4799 | 2.4799 | 2.4799 | 2.4799 | - |
02 May 2024 | 2.4602 | 2.4602 | 2.4602 | 2.4602 | 2.4602 | - |
30 Apr 2024 | 2.4505 | 2.4505 | 2.4505 | 2.4505 | 2.4505 | - |
29 Apr 2024 | 2.4760 | 2.4760 | 2.4760 | 2.4760 | 2.4760 | - |
26 Apr 2024 | 2.4755 | 2.4755 | 2.4755 | 2.4755 | 2.4755 | - |
25 Apr 2024 | 2.4593 | 2.4593 | 2.4593 | 2.4593 | 2.4593 | - |
24 Apr 2024 | 2.4661 | 2.4661 | 2.4661 | 2.4661 | 2.4661 | - |
23 Apr 2024 | 2.4733 | 2.4733 | 2.4733 | 2.4733 | 2.4733 | - |
22 Apr 2024 | 2.4706 | 2.4706 | 2.4706 | 2.4706 | 2.4706 | - |
19 Apr 2024 | 2.4669 | 2.4669 | 2.4669 | 2.4669 | 2.4669 | - |
18 Apr 2024 | 2.4635 | 2.4635 | 2.4635 | 2.4635 | 2.4635 | - |
17 Apr 2024 | 2.4634 | 2.4634 | 2.4634 | 2.4634 | 2.4634 | - |
16 Apr 2024 | 2.4711 | 2.4711 | 2.4711 | 2.4711 | 2.4711 | - |
15 Apr 2024 | 2.4831 | 2.4831 | 2.4831 | 2.4831 | 2.4831 | - |
12 Apr 2024 | 2.4960 | 2.4960 | 2.4960 | 2.4960 | 2.4960 | - |
11 Apr 2024 | 2.5048 | 2.5048 | 2.5048 | 2.5048 | 2.5048 | - |
10 Apr 2024 | 2.5103 | 2.5103 | 2.5103 | 2.5103 | 2.5103 | - |
09 Apr 2024 | 2.5333 | 2.5333 | 2.5333 | 2.5333 | 2.5333 | - |
08 Apr 2024 | 2.5262 | 2.5262 | 2.5262 | 2.5262 | 2.5262 | - |
05 Apr 2024 | 2.5209 | 2.5209 | 2.5209 | 2.5209 | 2.5209 | - |
04 Apr 2024 | 2.5266 | 2.5266 | 2.5266 | 2.5266 | 2.5266 | - |
03 Apr 2024 | 2.5248 | 2.5248 | 2.5248 | 2.5248 | 2.5248 | - |
02 Apr 2024 | 2.5272 | 2.5272 | 2.5272 | 2.5272 | 2.5272 | - |
01 Apr 2024 | 2.5279 | 2.5279 | 2.5279 | 2.5279 | 2.5279 | - |
28 Mar 2024 | 2.5338 | 2.5338 | 2.5338 | 2.5338 | 2.5338 | - |
27 Mar 2024 | 2.5247 | 2.5247 | 2.5247 | 2.5247 | 2.5247 | - |
26 Mar 2024 | 2.5176 | 2.5176 | 2.5176 | 2.5176 | 2.5176 | - |
25 Mar 2024 | 2.5186 | 2.5186 | 2.5186 | 2.5186 | 2.5186 | - |
22 Mar 2024 | 2.5204 | 2.5204 | 2.5204 | 2.5204 | 2.5204 | - |
21 Mar 2024 | 2.5243 | 2.5243 | 2.5243 | 2.5243 | 2.5243 | - |
20 Mar 2024 | 2.5245 | 2.5245 | 2.5245 | 2.5245 | 2.5245 | - |
19 Mar 2024 | 2.5129 | 2.5129 | 2.5129 | 2.5129 | 2.5129 | - |
18 Mar 2024 | 2.5065 | 2.5065 | 2.5065 | 2.5065 | 2.5065 | - |
15 Mar 2024 | 2.5083 | 2.5083 | 2.5083 | 2.5083 | 2.5083 | - |
14 Mar 2024 | 2.5164 | 2.5164 | 2.5164 | 2.5164 | 2.5164 | - |
13 Mar 2024 | 2.5191 | 2.5191 | 2.5191 | 2.5191 | 2.5191 | - |
12 Mar 2024 | 2.5160 | 2.5160 | 2.5160 | 2.5160 | 2.5160 | - |
11 Mar 2024 | 2.5087 | 2.5087 | 2.5087 | 2.5087 | 2.5087 | - |
08 Mar 2024 | 2.5108 | 2.5108 | 2.5108 | 2.5108 | 2.5108 | - |
07 Mar 2024 | 2.5060 | 2.5060 | 2.5060 | 2.5060 | 2.5060 | - |
06 Mar 2024 | 2.5046 | 2.5046 | 2.5046 | 2.5046 | 2.5046 | - |
05 Mar 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | - |
04 Mar 2024 | 2.4981 | 2.4981 | 2.4981 | 2.4981 | 2.4981 | - |
01 Mar 2024 | 2.5043 | 2.5043 | 2.5043 | 2.5043 | 2.5043 | - |
29 Feb 2024 | 2.4980 | 2.4980 | 2.4980 | 2.4980 | 2.4980 | - |
28 Feb 2024 | 2.4991 | 2.4991 | 2.4991 | 2.4991 | 2.4991 | - |
27 Feb 2024 | 2.4998 | 2.4998 | 2.4998 | 2.4998 | 2.4998 | - |
26 Feb 2024 | 2.4851 | 2.4851 | 2.4851 | 2.4851 | 2.4851 | - |
23 Feb 2024 | 2.4870 | 2.4870 | 2.4870 | 2.4870 | 2.4870 | - |
22 Feb 2024 | 2.4936 | 2.4936 | 2.4936 | 2.4936 | 2.4936 | - |
21 Feb 2024 | 2.4883 | 2.4883 | 2.4883 | 2.4883 | 2.4883 | - |
20 Feb 2024 | 2.4909 | 2.4909 | 2.4909 | 2.4909 | 2.4909 | - |
19 Feb 2024 | 2.4840 | 2.4840 | 2.4840 | 2.4840 | 2.4840 | - |
16 Feb 2024 | - | - | - | - | - | - |
15 Feb 2024 | 2.4818 | 2.4818 | 2.4818 | 2.4818 | 2.4818 | - |
14 Feb 2024 | 2.4784 | 2.4784 | 2.4784 | 2.4784 | 2.4784 | - |
09 Feb 2024 | 2.4852 | 2.4852 | 2.4852 | 2.4852 | 2.4852 | - |
08 Feb 2024 | 2.4817 | 2.4817 | 2.4817 | 2.4817 | 2.4817 | - |
07 Feb 2024 | 2.4888 | 2.4888 | 2.4888 | 2.4888 | 2.4888 | - |
06 Feb 2024 | 2.4847 | 2.4847 | 2.4847 | 2.4847 | 2.4847 | - |
05 Feb 2024 | 2.4763 | 2.4763 | 2.4763 | 2.4763 | 2.4763 | - |
02 Feb 2024 | 2.4808 | 2.4808 | 2.4808 | 2.4808 | 2.4808 | - |
01 Feb 2024 | 2.4860 | 2.4860 | 2.4860 | 2.4860 | 2.4860 | - |
31 Jan 2024 | 2.4804 | 2.4804 | 2.4804 | 2.4804 | 2.4804 | - |
30 Jan 2024 | 2.4760 | 2.4760 | 2.4760 | 2.4760 | 2.4760 | - |
29 Jan 2024 | 2.4850 | 2.4850 | 2.4850 | 2.4850 | 2.4850 | - |
26 Jan 2024 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | - |
25 Jan 2024 | 2.4872 | 2.4872 | 2.4872 | 2.4872 | 2.4872 | - |
24 Jan 2024 | 2.4809 | 2.4809 | 2.4809 | 2.4809 | 2.4809 | - |
23 Jan 2024 | 2.4808 | 2.4808 | 2.4808 | 2.4808 | 2.4808 | - |
22 Jan 2024 | 2.4719 | 2.4719 | 2.4719 | 2.4719 | 2.4719 | - |
19 Jan 2024 | 2.4764 | 2.4764 | 2.4764 | 2.4764 | 2.4764 | - |
18 Jan 2024 | 2.4685 | 2.4685 | 2.4685 | 2.4685 | 2.4685 | - |
17 Jan 2024 | 2.4736 | 2.4736 | 2.4736 | 2.4736 | 2.4736 | - |
16 Jan 2024 | 2.4842 | 2.4842 | 2.4842 | 2.4842 | 2.4842 | - |
15 Jan 2024 | 2.4982 | 2.4982 | 2.4982 | 2.4982 | 2.4982 | - |
12 Jan 2024 | 2.4954 | 2.4954 | 2.4954 | 2.4954 | 2.4954 | - |
11 Jan 2024 | 2.4857 | 2.4857 | 2.4857 | 2.4857 | 2.4857 | - |
10 Jan 2024 | 2.4870 | 2.4870 | 2.4870 | 2.4870 | 2.4870 | - |
09 Jan 2024 | 2.4869 | 2.4869 | 2.4869 | 2.4869 | 2.4869 | - |
08 Jan 2024 | 2.4920 | 2.4920 | 2.4920 | 2.4920 | 2.4920 | - |
05 Jan 2024 | 2.4810 | 2.4810 | 2.4810 | 2.4810 | 2.4810 | - |
04 Jan 2024 | 2.4716 | 2.4716 | 2.4716 | 2.4716 | 2.4716 | - |
03 Jan 2024 | 2.4810 | 2.4810 | 2.4810 | 2.4810 | 2.4810 | - |
02 Jan 2024 | 2.4827 | 2.4827 | 2.4827 | 2.4827 | 2.4827 | - |
28 Dec 2023 | 2.5023 | 2.5023 | 2.5023 | 2.5023 | 2.5023 | - |
27 Dec 2023 | 2.4934 | 2.4934 | 2.4934 | 2.4934 | 2.4934 | - |
26 Dec 2023 | 2.4877 | 2.4877 | 2.4877 | 2.4877 | 2.4877 | - |
22 Dec 2023 | 2.4853 | 2.4853 | 2.4853 | 2.4853 | 2.4853 | - |
21 Dec 2023 | 2.4814 | 2.4814 | 2.4814 | 2.4814 | 2.4814 | - |
20 Dec 2023 | 2.4739 | 2.4739 | 2.4739 | 2.4739 | 2.4739 | - |
19 Dec 2023 | 2.4758 | 2.4758 | 2.4758 | 2.4758 | 2.4758 | - |
18 Dec 2023 | 2.4697 | 2.4697 | 2.4697 | 2.4697 | 2.4697 | - |
15 Dec 2023 | 2.4640 | 2.4640 | 2.4640 | 2.4640 | 2.4640 | - |
14 Dec 2023 | 2.4680 | 2.4680 | 2.4680 | 2.4680 | 2.4680 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |