Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | - | - | - | - | - | - |
07 May 2024 | 2.1553 | 2.1553 | 2.1553 | 2.1553 | 2.1553 | - |
06 May 2024 | - | - | - | - | - | - |
03 May 2024 | 2.1419 | 2.1419 | 2.1419 | 2.1419 | 2.1419 | - |
02 May 2024 | 2.1331 | 2.1331 | 2.1331 | 2.1331 | 2.1331 | - |
30 Apr 2024 | 2.1207 | 2.1207 | 2.1207 | 2.1207 | 2.1207 | - |
29 Apr 2024 | 2.1293 | 2.1293 | 2.1293 | 2.1293 | 2.1293 | - |
26 Apr 2024 | 2.1249 | 2.1249 | 2.1249 | 2.1249 | 2.1249 | - |
25 Apr 2024 | 2.1203 | 2.1203 | 2.1203 | 2.1203 | 2.1203 | - |
24 Apr 2024 | 2.1260 | 2.1260 | 2.1260 | 2.1260 | 2.1260 | - |
23 Apr 2024 | 2.1239 | 2.1239 | 2.1239 | 2.1239 | 2.1239 | - |
22 Apr 2024 | 2.1227 | 2.1227 | 2.1227 | 2.1227 | 2.1227 | - |
19 Apr 2024 | 2.1171 | 2.1171 | 2.1171 | 2.1171 | 2.1171 | - |
18 Apr 2024 | 2.1154 | 2.1154 | 2.1154 | 2.1154 | 2.1154 | - |
17 Apr 2024 | 2.1150 | 2.1150 | 2.1150 | 2.1150 | 2.1150 | - |
16 Apr 2024 | 2.1118 | 2.1118 | 2.1118 | 2.1118 | 2.1118 | - |
15 Apr 2024 | 2.1209 | 2.1209 | 2.1209 | 2.1209 | 2.1209 | - |
12 Apr 2024 | 2.1290 | 2.1290 | 2.1290 | 2.1290 | 2.1290 | - |
11 Apr 2024 | 2.1302 | 2.1302 | 2.1302 | 2.1302 | 2.1302 | - |
10 Apr 2024 | 2.1355 | 2.1355 | 2.1355 | 2.1355 | 2.1355 | - |
09 Apr 2024 | 2.1451 | 2.1451 | 2.1451 | 2.1451 | 2.1451 | - |
08 Apr 2024 | 2.1422 | 2.1422 | 2.1422 | 2.1422 | 2.1422 | - |
05 Apr 2024 | 2.1416 | 2.1416 | 2.1416 | 2.1416 | 2.1416 | - |
04 Apr 2024 | 2.1440 | 2.1440 | 2.1440 | 2.1440 | 2.1440 | - |
03 Apr 2024 | 2.1415 | 2.1415 | 2.1415 | 2.1415 | 2.1415 | - |
02 Apr 2024 | 2.1408 | 2.1408 | 2.1408 | 2.1408 | 2.1408 | - |
28 Mar 2024 | 2.1481 | 2.1481 | 2.1481 | 2.1481 | 2.1481 | - |
27 Mar 2024 | 2.1466 | 2.1466 | 2.1466 | 2.1466 | 2.1466 | - |
26 Mar 2024 | 2.1432 | 2.1432 | 2.1432 | 2.1432 | 2.1432 | - |
25 Mar 2024 | 2.1424 | 2.1424 | 2.1424 | 2.1424 | 2.1424 | - |
22 Mar 2024 | 2.1433 | 2.1433 | 2.1433 | 2.1433 | 2.1433 | - |
21 Mar 2024 | 2.1430 | 2.1430 | 2.1430 | 2.1430 | 2.1430 | - |
20 Mar 2024 | 2.1423 | 2.1423 | 2.1423 | 2.1423 | 2.1423 | - |
19 Mar 2024 | 2.1391 | 2.1391 | 2.1391 | 2.1391 | 2.1391 | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 2.1362 | 2.1362 | 2.1362 | 2.1362 | 2.1362 | - |
14 Mar 2024 | 2.1387 | 2.1387 | 2.1387 | 2.1387 | 2.1387 | - |
13 Mar 2024 | 2.1429 | 2.1429 | 2.1429 | 2.1429 | 2.1429 | - |
12 Mar 2024 | 2.1408 | 2.1408 | 2.1408 | 2.1408 | 2.1408 | - |
11 Mar 2024 | 2.1402 | 2.1402 | 2.1402 | 2.1402 | 2.1402 | - |
08 Mar 2024 | 2.1397 | 2.1397 | 2.1397 | 2.1397 | 2.1397 | - |
07 Mar 2024 | 2.1357 | 2.1357 | 2.1357 | 2.1357 | 2.1357 | - |
06 Mar 2024 | 2.1322 | 2.1322 | 2.1322 | 2.1322 | 2.1322 | - |
05 Mar 2024 | 2.1308 | 2.1308 | 2.1308 | 2.1308 | 2.1308 | - |
04 Mar 2024 | 2.1297 | 2.1297 | 2.1297 | 2.1297 | 2.1297 | - |
01 Mar 2024 | 2.1287 | 2.1287 | 2.1287 | 2.1287 | 2.1287 | - |
29 Feb 2024 | 2.1263 | 2.1263 | 2.1263 | 2.1263 | 2.1263 | - |
28 Feb 2024 | 2.1269 | 2.1269 | 2.1269 | 2.1269 | 2.1269 | - |
27 Feb 2024 | 2.1287 | 2.1287 | 2.1287 | 2.1287 | 2.1287 | - |
26 Feb 2024 | 2.1299 | 2.1299 | 2.1299 | 2.1299 | 2.1299 | - |
23 Feb 2024 | 2.1307 | 2.1307 | 2.1307 | 2.1307 | 2.1307 | - |
22 Feb 2024 | 2.1278 | 2.1278 | 2.1278 | 2.1278 | 2.1278 | - |
21 Feb 2024 | 2.1228 | 2.1228 | 2.1228 | 2.1228 | 2.1228 | - |
20 Feb 2024 | 2.1232 | 2.1232 | 2.1232 | 2.1232 | 2.1232 | - |
19 Feb 2024 | 2.1221 | 2.1221 | 2.1221 | 2.1221 | 2.1221 | - |
16 Feb 2024 | 2.1214 | 2.1214 | 2.1214 | 2.1214 | 2.1214 | - |
15 Feb 2024 | 2.1227 | 2.1227 | 2.1227 | 2.1227 | 2.1227 | - |
14 Feb 2024 | 2.1185 | 2.1185 | 2.1185 | 2.1185 | 2.1185 | - |
13 Feb 2024 | 2.1168 | 2.1168 | 2.1168 | 2.1168 | 2.1168 | - |
12 Feb 2024 | 2.1233 | 2.1233 | 2.1233 | 2.1233 | 2.1233 | - |
09 Feb 2024 | 2.1213 | 2.1213 | 2.1213 | 2.1213 | 2.1213 | - |
08 Feb 2024 | 2.1207 | 2.1207 | 2.1207 | 2.1207 | 2.1207 | - |
07 Feb 2024 | 2.1222 | 2.1222 | 2.1222 | 2.1222 | 2.1222 | - |
06 Feb 2024 | 2.1214 | 2.1214 | 2.1214 | 2.1214 | 2.1214 | - |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | 2.1257 | 2.1257 | 2.1257 | 2.1257 | 2.1257 | - |
01 Feb 2024 | 2.1282 | 2.1282 | 2.1282 | 2.1282 | 2.1282 | - |
31 Jan 2024 | 2.1261 | 2.1261 | 2.1261 | 2.1261 | 2.1261 | - |
30 Jan 2024 | 2.1267 | 2.1267 | 2.1267 | 2.1267 | 2.1267 | - |
29 Jan 2024 | 2.1259 | 2.1259 | 2.1259 | 2.1259 | 2.1259 | - |
26 Jan 2024 | 2.1225 | 2.1225 | 2.1225 | 2.1225 | 2.1225 | - |
25 Jan 2024 | 2.1193 | 2.1193 | 2.1193 | 2.1193 | 2.1193 | - |
24 Jan 2024 | 2.1156 | 2.1156 | 2.1156 | 2.1156 | 2.1156 | - |
23 Jan 2024 | 2.1135 | 2.1135 | 2.1135 | 2.1135 | 2.1135 | - |
22 Jan 2024 | 2.1144 | 2.1144 | 2.1144 | 2.1144 | 2.1144 | - |
19 Jan 2024 | 2.1096 | 2.1096 | 2.1096 | 2.1096 | 2.1096 | - |
18 Jan 2024 | 2.1081 | 2.1081 | 2.1081 | 2.1081 | 2.1081 | - |
17 Jan 2024 | 2.1068 | 2.1068 | 2.1068 | 2.1068 | 2.1068 | - |
16 Jan 2024 | 2.1124 | 2.1124 | 2.1124 | 2.1124 | 2.1124 | - |
15 Jan 2024 | 2.1183 | 2.1183 | 2.1183 | 2.1183 | 2.1183 | - |
12 Jan 2024 | 2.1177 | 2.1177 | 2.1177 | 2.1177 | 2.1177 | - |
11 Jan 2024 | 2.1158 | 2.1158 | 2.1158 | 2.1158 | 2.1158 | - |
10 Jan 2024 | 2.1121 | 2.1121 | 2.1121 | 2.1121 | 2.1121 | - |
09 Jan 2024 | 2.1061 | 2.1061 | 2.1061 | 2.1061 | 2.1061 | - |
08 Jan 2024 | 2.1045 | 2.1045 | 2.1045 | 2.1045 | 2.1045 | - |
05 Jan 2024 | 2.1007 | 2.1007 | 2.1007 | 2.1007 | 2.1007 | - |
04 Jan 2024 | 2.1032 | 2.1032 | 2.1032 | 2.1032 | 2.1032 | - |
03 Jan 2024 | 2.1069 | 2.1069 | 2.1069 | 2.1069 | 2.1069 | - |
02 Jan 2024 | 2.1155 | 2.1155 | 2.1155 | 2.1155 | 2.1155 | - |
29 Dec 2023 | 2.1196 | 2.1196 | 2.1196 | 2.1196 | 2.1196 | - |
28 Dec 2023 | 2.1193 | 2.1193 | 2.1193 | 2.1193 | 2.1193 | - |
27 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | 2.1148 | 2.1148 | 2.1148 | 2.1148 | 2.1148 | - |
21 Dec 2023 | 2.1142 | 2.1142 | 2.1142 | 2.1142 | 2.1142 | - |
20 Dec 2023 | 2.1119 | 2.1119 | 2.1119 | 2.1119 | 2.1119 | - |
19 Dec 2023 | 2.1096 | 2.1096 | 2.1096 | 2.1096 | 2.1096 | - |
18 Dec 2023 | 2.1061 | 2.1061 | 2.1061 | 2.1061 | 2.1061 | - |
15 Dec 2023 | 2.1053 | 2.1053 | 2.1053 | 2.1053 | 2.1053 | - |
14 Dec 2023 | 2.1033 | 2.1033 | 2.1033 | 2.1033 | 2.1033 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |