Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jun 2024 | - | - | - | - | - | - |
26 Jun 2024 | 2.5439 | 2.5439 | 2.5439 | 2.5439 | 2.5439 | - |
25 Jun 2024 | 2.5397 | 2.5397 | 2.5397 | 2.5397 | 2.5397 | - |
24 Jun 2024 | 2.5349 | 2.5349 | 2.5349 | 2.5349 | 2.5349 | - |
21 Jun 2024 | 2.5501 | 2.5501 | 2.5501 | 2.5501 | 2.5501 | - |
20 Jun 2024 | 2.5690 | 2.5690 | 2.5690 | 2.5690 | 2.5690 | - |
19 Jun 2024 | 2.5684 | 2.5684 | 2.5684 | 2.5684 | 2.5684 | - |
18 Jun 2024 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | - |
17 Jun 2024 | 2.5081 | 2.5081 | 2.5081 | 2.5081 | 2.5081 | - |
14 Jun 2024 | 2.5209 | 2.5209 | 2.5209 | 2.5209 | 2.5209 | - |
13 Jun 2024 | 2.5142 | 2.5142 | 2.5142 | 2.5142 | 2.5142 | - |
12 Jun 2024 | 2.4883 | 2.4883 | 2.4883 | 2.4883 | 2.4883 | - |
11 Jun 2024 | 2.4815 | 2.4815 | 2.4815 | 2.4815 | 2.4815 | - |
10 Jun 2024 | 2.4846 | 2.4846 | 2.4846 | 2.4846 | 2.4846 | - |
07 Jun 2024 | 2.5129 | 2.5129 | 2.5129 | 2.5129 | 2.5129 | - |
06 Jun 2024 | 2.5088 | 2.5088 | 2.5088 | 2.5088 | 2.5088 | - |
05 Jun 2024 | 2.4777 | 2.4777 | 2.4777 | 2.4777 | 2.4777 | - |
04 Jun 2024 | 2.4609 | 2.4609 | 2.4609 | 2.4609 | 2.4609 | - |
03 Jun 2024 | - | - | - | - | - | - |
31 May 2024 | 2.4460 | 2.4460 | 2.4460 | 2.4460 | 2.4460 | - |
30 May 2024 | 2.4617 | 2.4617 | 2.4617 | 2.4617 | 2.4617 | - |
29 May 2024 | 2.5019 | 2.5019 | 2.5019 | 2.5019 | 2.5019 | - |
28 May 2024 | 2.5292 | 2.5292 | 2.5292 | 2.5292 | 2.5292 | - |
27 May 2024 | - | - | - | - | - | - |
24 May 2024 | 2.5172 | 2.5172 | 2.5172 | 2.5172 | 2.5172 | - |
23 May 2024 | 2.5427 | 2.5427 | 2.5427 | 2.5427 | 2.5427 | - |
22 May 2024 | 2.5497 | 2.5497 | 2.5497 | 2.5497 | 2.5497 | - |
21 May 2024 | 2.5621 | 2.5621 | 2.5621 | 2.5621 | 2.5621 | - |
20 May 2024 | 2.5894 | 2.5894 | 2.5894 | 2.5894 | 2.5894 | - |
17 May 2024 | 2.5749 | 2.5749 | 2.5749 | 2.5749 | 2.5749 | - |
16 May 2024 | 2.5813 | 2.5813 | 2.5813 | 2.5813 | 2.5813 | - |
15 May 2024 | 2.5486 | 2.5486 | 2.5486 | 2.5486 | 2.5486 | - |
14 May 2024 | 2.5358 | 2.5358 | 2.5358 | 2.5358 | 2.5358 | - |
13 May 2024 | 2.5201 | 2.5201 | 2.5201 | 2.5201 | 2.5201 | - |
10 May 2024 | 2.4988 | 2.4988 | 2.4988 | 2.4988 | 2.4988 | - |
09 May 2024 | 2.4826 | 2.4826 | 2.4826 | 2.4826 | 2.4826 | - |
08 May 2024 | 2.4843 | 2.4843 | 2.4843 | 2.4843 | 2.4843 | - |
07 May 2024 | 2.4938 | 2.4938 | 2.4938 | 2.4938 | 2.4938 | - |
06 May 2024 | - | - | - | - | - | - |
03 May 2024 | 2.4613 | 2.4613 | 2.4613 | 2.4613 | 2.4613 | - |
02 May 2024 | 2.4368 | 2.4368 | 2.4368 | 2.4368 | 2.4368 | - |
30 Apr 2024 | 2.4436 | 2.4436 | 2.4436 | 2.4436 | 2.4436 | - |
29 Apr 2024 | 2.4411 | 2.4411 | 2.4411 | 2.4411 | 2.4411 | - |
26 Apr 2024 | 2.4127 | 2.4127 | 2.4127 | 2.4127 | 2.4127 | - |
25 Apr 2024 | 2.3796 | 2.3796 | 2.3796 | 2.3796 | 2.3796 | - |
24 Apr 2024 | 2.4012 | 2.4012 | 2.4012 | 2.4012 | 2.4012 | - |
23 Apr 2024 | 2.3473 | 2.3473 | 2.3473 | 2.3473 | 2.3473 | - |
22 Apr 2024 | 2.3291 | 2.3291 | 2.3291 | 2.3291 | 2.3291 | - |
19 Apr 2024 | 2.3137 | 2.3137 | 2.3137 | 2.3137 | 2.3137 | - |
18 Apr 2024 | 2.3630 | 2.3630 | 2.3630 | 2.3630 | 2.3630 | - |
17 Apr 2024 | 2.3469 | 2.3469 | 2.3469 | 2.3469 | 2.3469 | - |
16 Apr 2024 | 2.3465 | 2.3465 | 2.3465 | 2.3465 | 2.3465 | - |
15 Apr 2024 | 2.4003 | 2.4003 | 2.4003 | 2.4003 | 2.4003 | - |
12 Apr 2024 | 2.4377 | 2.4377 | 2.4377 | 2.4377 | 2.4377 | - |
11 Apr 2024 | 2.4591 | 2.4591 | 2.4591 | 2.4591 | 2.4591 | - |
10 Apr 2024 | 2.4769 | 2.4769 | 2.4769 | 2.4769 | 2.4769 | - |
09 Apr 2024 | 2.4689 | 2.4689 | 2.4689 | 2.4689 | 2.4689 | - |
08 Apr 2024 | 2.4508 | 2.4508 | 2.4508 | 2.4508 | 2.4508 | - |
05 Apr 2024 | 2.4465 | 2.4465 | 2.4465 | 2.4465 | 2.4465 | - |
04 Apr 2024 | 2.4544 | 2.4544 | 2.4544 | 2.4544 | 2.4544 | - |
03 Apr 2024 | 2.4329 | 2.4329 | 2.4329 | 2.4329 | 2.4329 | - |
02 Apr 2024 | 2.4368 | 2.4368 | 2.4368 | 2.4368 | 2.4368 | - |
28 Mar 2024 | 2.4105 | 2.4105 | 2.4105 | 2.4105 | 2.4105 | - |
27 Mar 2024 | 2.3992 | 2.3992 | 2.3992 | 2.3992 | 2.3992 | - |
26 Mar 2024 | 2.4159 | 2.4159 | 2.4159 | 2.4159 | 2.4159 | - |
25 Mar 2024 | 2.4098 | 2.4098 | 2.4098 | 2.4098 | 2.4098 | - |
22 Mar 2024 | 2.4220 | 2.4220 | 2.4220 | 2.4220 | 2.4220 | - |
21 Mar 2024 | 2.4362 | 2.4362 | 2.4362 | 2.4362 | 2.4362 | - |
20 Mar 2024 | 2.3849 | 2.3849 | 2.3849 | 2.3849 | 2.3849 | - |
19 Mar 2024 | 2.3686 | 2.3686 | 2.3686 | 2.3686 | 2.3686 | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 2.3933 | 2.3933 | 2.3933 | 2.3933 | 2.3933 | - |
14 Mar 2024 | 2.4374 | 2.4374 | 2.4374 | 2.4374 | 2.4374 | - |
13 Mar 2024 | 2.4326 | 2.4326 | 2.4326 | 2.4326 | 2.4326 | - |
12 Mar 2024 | 2.4221 | 2.4221 | 2.4221 | 2.4221 | 2.4221 | - |
11 Mar 2024 | 2.3941 | 2.3941 | 2.3941 | 2.3941 | 2.3941 | - |
08 Mar 2024 | 2.3914 | 2.3914 | 2.3914 | 2.3914 | 2.3914 | - |
07 Mar 2024 | 2.3730 | 2.3730 | 2.3730 | 2.3730 | 2.3730 | - |
06 Mar 2024 | 2.3662 | 2.3662 | 2.3662 | 2.3662 | 2.3662 | - |
05 Mar 2024 | 2.3494 | 2.3494 | 2.3494 | 2.3494 | 2.3494 | - |
04 Mar 2024 | 2.3699 | 2.3699 | 2.3699 | 2.3699 | 2.3699 | - |
01 Mar 2024 | 2.3460 | 2.3460 | 2.3460 | 2.3460 | 2.3460 | - |
29 Feb 2024 | 2.3386 | 2.3386 | 2.3386 | 2.3386 | 2.3386 | - |
28 Feb 2024 | 2.3313 | 2.3313 | 2.3313 | 2.3313 | 2.3313 | - |
27 Feb 2024 | 2.3377 | 2.3377 | 2.3377 | 2.3377 | 2.3377 | - |
26 Feb 2024 | 2.3360 | 2.3360 | 2.3360 | 2.3360 | 2.3360 | - |
23 Feb 2024 | 2.3440 | 2.3440 | 2.3440 | 2.3440 | 2.3440 | - |
22 Feb 2024 | 2.3498 | 2.3498 | 2.3498 | 2.3498 | 2.3498 | - |
21 Feb 2024 | 2.3368 | 2.3368 | 2.3368 | 2.3368 | 2.3368 | - |
20 Feb 2024 | 2.3366 | 2.3366 | 2.3366 | 2.3366 | 2.3366 | - |
19 Feb 2024 | 2.3303 | 2.3303 | 2.3303 | 2.3303 | 2.3303 | - |
16 Feb 2024 | 2.3362 | 2.3362 | 2.3362 | 2.3362 | 2.3362 | - |
15 Feb 2024 | 2.3158 | 2.3158 | 2.3158 | 2.3158 | 2.3158 | - |
14 Feb 2024 | 2.2957 | 2.2957 | 2.2957 | 2.2957 | 2.2957 | - |
13 Feb 2024 | 2.3098 | 2.3098 | 2.3098 | 2.3098 | 2.3098 | - |
12 Feb 2024 | 2.2998 | 2.2998 | 2.2998 | 2.2998 | 2.2998 | - |
09 Feb 2024 | 2.3036 | 2.3036 | 2.3036 | 2.3036 | 2.3036 | - |
08 Feb 2024 | 2.3105 | 2.3105 | 2.3105 | 2.3105 | 2.3105 | - |
07 Feb 2024 | 2.3225 | 2.3225 | 2.3225 | 2.3225 | 2.3225 | - |
06 Feb 2024 | 2.3104 | 2.3104 | 2.3104 | 2.3104 | 2.3104 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |