Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | 2.2574 | 2.2574 | 2.2574 | 2.2574 | 2.2574 | - |
07 May 2024 | 2.2572 | 2.2572 | 2.2572 | 2.2572 | 2.2572 | - |
06 May 2024 | - | - | - | - | - | - |
03 May 2024 | 2.2434 | 2.2434 | 2.2434 | 2.2434 | 2.2434 | - |
02 May 2024 | 2.2343 | 2.2343 | 2.2343 | 2.2343 | 2.2343 | - |
01 May 2024 | 2.2269 | 2.2269 | 2.2269 | 2.2269 | 2.2269 | - |
30 Apr 2024 | 2.2208 | 2.2208 | 2.2208 | 2.2208 | 2.2208 | - |
29 Apr 2024 | 2.2298 | 2.2298 | 2.2298 | 2.2298 | 2.2298 | - |
26 Apr 2024 | 2.2254 | 2.2254 | 2.2254 | 2.2254 | 2.2254 | - |
25 Apr 2024 | 2.2205 | 2.2205 | 2.2205 | 2.2205 | 2.2205 | - |
24 Apr 2024 | 2.2260 | 2.2260 | 2.2260 | 2.2260 | 2.2260 | - |
23 Apr 2024 | 2.2238 | 2.2238 | 2.2238 | 2.2238 | 2.2238 | - |
22 Apr 2024 | 2.2227 | 2.2227 | 2.2227 | 2.2227 | 2.2227 | - |
19 Apr 2024 | 2.2170 | 2.2170 | 2.2170 | 2.2170 | 2.2170 | - |
18 Apr 2024 | 2.2152 | 2.2152 | 2.2152 | 2.2152 | 2.2152 | - |
17 Apr 2024 | 2.2144 | 2.2144 | 2.2144 | 2.2144 | 2.2144 | - |
16 Apr 2024 | 2.2111 | 2.2111 | 2.2111 | 2.2111 | 2.2111 | - |
15 Apr 2024 | 2.2206 | 2.2206 | 2.2206 | 2.2206 | 2.2206 | - |
12 Apr 2024 | 2.2293 | 2.2293 | 2.2293 | 2.2293 | 2.2293 | - |
11 Apr 2024 | 2.2303 | 2.2303 | 2.2303 | 2.2303 | 2.2303 | - |
10 Apr 2024 | 2.2354 | 2.2354 | 2.2354 | 2.2354 | 2.2354 | - |
09 Apr 2024 | 2.2453 | 2.2453 | 2.2453 | 2.2453 | 2.2453 | - |
08 Apr 2024 | 2.2422 | 2.2422 | 2.2422 | 2.2422 | 2.2422 | - |
05 Apr 2024 | 2.2418 | 2.2418 | 2.2418 | 2.2418 | 2.2418 | - |
04 Apr 2024 | 2.2442 | 2.2442 | 2.2442 | 2.2442 | 2.2442 | - |
03 Apr 2024 | 2.2412 | 2.2412 | 2.2412 | 2.2412 | 2.2412 | - |
02 Apr 2024 | 2.2405 | 2.2405 | 2.2405 | 2.2405 | 2.2405 | - |
01 Apr 2024 | - | - | - | - | - | - |
28 Mar 2024 | 2.2482 | 2.2482 | 2.2482 | 2.2482 | 2.2482 | - |
27 Mar 2024 | 2.2465 | 2.2465 | 2.2465 | 2.2465 | 2.2465 | - |
26 Mar 2024 | 2.2427 | 2.2427 | 2.2427 | 2.2427 | 2.2427 | - |
25 Mar 2024 | 2.2420 | 2.2420 | 2.2420 | 2.2420 | 2.2420 | - |
22 Mar 2024 | 2.2431 | 2.2431 | 2.2431 | 2.2431 | 2.2431 | - |
21 Mar 2024 | 2.2428 | 2.2428 | 2.2428 | 2.2428 | 2.2428 | - |
20 Mar 2024 | 2.2418 | 2.2418 | 2.2418 | 2.2418 | 2.2418 | - |
19 Mar 2024 | 2.2385 | 2.2385 | 2.2385 | 2.2385 | 2.2385 | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 2.2357 | 2.2357 | 2.2357 | 2.2357 | 2.2357 | - |
14 Mar 2024 | 2.2383 | 2.2383 | 2.2383 | 2.2383 | 2.2383 | - |
13 Mar 2024 | 2.2424 | 2.2424 | 2.2424 | 2.2424 | 2.2424 | - |
12 Mar 2024 | 2.2401 | 2.2401 | 2.2401 | 2.2401 | 2.2401 | - |
11 Mar 2024 | 2.2395 | 2.2395 | 2.2395 | 2.2395 | 2.2395 | - |
08 Mar 2024 | 2.2394 | 2.2394 | 2.2394 | 2.2394 | 2.2394 | - |
07 Mar 2024 | 2.2350 | 2.2350 | 2.2350 | 2.2350 | 2.2350 | - |
06 Mar 2024 | 2.2309 | 2.2309 | 2.2309 | 2.2309 | 2.2309 | - |
05 Mar 2024 | 2.2292 | 2.2292 | 2.2292 | 2.2292 | 2.2292 | - |
04 Mar 2024 | 2.2280 | 2.2280 | 2.2280 | 2.2280 | 2.2280 | - |
01 Mar 2024 | 2.2271 | 2.2271 | 2.2271 | 2.2271 | 2.2271 | - |
29 Feb 2024 | 2.2246 | 2.2246 | 2.2246 | 2.2246 | 2.2246 | - |
28 Feb 2024 | 2.2248 | 2.2248 | 2.2248 | 2.2248 | 2.2248 | - |
27 Feb 2024 | 2.2269 | 2.2269 | 2.2269 | 2.2269 | 2.2269 | - |
26 Feb 2024 | 2.2280 | 2.2280 | 2.2280 | 2.2280 | 2.2280 | - |
23 Feb 2024 | 2.2290 | 2.2290 | 2.2290 | 2.2290 | 2.2290 | - |
22 Feb 2024 | 2.2258 | 2.2258 | 2.2258 | 2.2258 | 2.2258 | - |
21 Feb 2024 | 2.2203 | 2.2203 | 2.2203 | 2.2203 | 2.2203 | - |
20 Feb 2024 | 2.2207 | 2.2207 | 2.2207 | 2.2207 | 2.2207 | - |
16 Feb 2024 | 2.2190 | 2.2190 | 2.2190 | 2.2190 | 2.2190 | - |
15 Feb 2024 | 2.2203 | 2.2203 | 2.2203 | 2.2203 | 2.2203 | - |
14 Feb 2024 | 2.2154 | 2.2154 | 2.2154 | 2.2154 | 2.2154 | - |
13 Feb 2024 | 2.2135 | 2.2135 | 2.2135 | 2.2135 | 2.2135 | - |
12 Feb 2024 | 2.2204 | 2.2204 | 2.2204 | 2.2204 | 2.2204 | - |
09 Feb 2024 | 2.2185 | 2.2185 | 2.2185 | 2.2185 | 2.2185 | - |
08 Feb 2024 | 2.2178 | 2.2178 | 2.2178 | 2.2178 | 2.2178 | - |
07 Feb 2024 | 2.2189 | 2.2189 | 2.2189 | 2.2189 | 2.2189 | - |
06 Feb 2024 | 2.2180 | 2.2180 | 2.2180 | 2.2180 | 2.2180 | - |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | 2.2229 | 2.2229 | 2.2229 | 2.2229 | 2.2229 | - |
01 Feb 2024 | 2.2255 | 2.2255 | 2.2255 | 2.2255 | 2.2255 | - |
31 Jan 2024 | 2.2228 | 2.2228 | 2.2228 | 2.2228 | 2.2228 | - |
30 Jan 2024 | 2.2235 | 2.2235 | 2.2235 | 2.2235 | 2.2235 | - |
29 Jan 2024 | 2.2225 | 2.2225 | 2.2225 | 2.2225 | 2.2225 | - |
26 Jan 2024 | 2.2193 | 2.2193 | 2.2193 | 2.2193 | 2.2193 | - |
25 Jan 2024 | 2.2159 | 2.2159 | 2.2159 | 2.2159 | 2.2159 | - |
24 Jan 2024 | 2.2117 | 2.2117 | 2.2117 | 2.2117 | 2.2117 | - |
23 Jan 2024 | 2.2094 | 2.2094 | 2.2094 | 2.2094 | 2.2094 | - |
22 Jan 2024 | 2.2103 | 2.2103 | 2.2103 | 2.2103 | 2.2103 | - |
19 Jan 2024 | 2.2056 | 2.2056 | 2.2056 | 2.2056 | 2.2056 | - |
18 Jan 2024 | 2.2039 | 2.2039 | 2.2039 | 2.2039 | 2.2039 | - |
17 Jan 2024 | 2.2021 | 2.2021 | 2.2021 | 2.2021 | 2.2021 | - |
16 Jan 2024 | 2.2079 | 2.2079 | 2.2079 | 2.2079 | 2.2079 | - |
12 Jan 2024 | 2.2138 | 2.2138 | 2.2138 | 2.2138 | 2.2138 | - |
11 Jan 2024 | 2.2117 | 2.2117 | 2.2117 | 2.2117 | 2.2117 | - |
10 Jan 2024 | 2.2075 | 2.2075 | 2.2075 | 2.2075 | 2.2075 | - |
09 Jan 2024 | 2.2012 | 2.2012 | 2.2012 | 2.2012 | 2.2012 | - |
08 Jan 2024 | 2.1995 | 2.1995 | 2.1995 | 2.1995 | 2.1995 | - |
05 Jan 2024 | 2.1956 | 2.1956 | 2.1956 | 2.1956 | 2.1956 | - |
04 Jan 2024 | 2.1983 | 2.1983 | 2.1983 | 2.1983 | 2.1983 | - |
03 Jan 2024 | 2.2018 | 2.2018 | 2.2018 | 2.2018 | 2.2018 | - |
02 Jan 2024 | 2.2107 | 2.2107 | 2.2107 | 2.2107 | 2.2107 | - |
29 Dec 2023 | 2.2152 | 2.2152 | 2.2152 | 2.2152 | 2.2152 | - |
28 Dec 2023 | 2.2151 | 2.2151 | 2.2151 | 2.2151 | 2.2151 | - |
27 Dec 2023 | - | - | - | - | - | - |
26 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | 2.2095 | 2.2095 | 2.2095 | 2.2095 | 2.2095 | - |
21 Dec 2023 | 2.2087 | 2.2087 | 2.2087 | 2.2087 | 2.2087 | - |
20 Dec 2023 | 2.2063 | 2.2063 | 2.2063 | 2.2063 | 2.2063 | - |
19 Dec 2023 | 2.2036 | 2.2036 | 2.2036 | 2.2036 | 2.2036 | - |
18 Dec 2023 | 2.1999 | 2.1999 | 2.1999 | 2.1999 | 2.1999 | - |
15 Dec 2023 | 2.1993 | 2.1993 | 2.1993 | 2.1993 | 2.1993 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |