Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 2.6166 | 2.6166 | 2.6166 | 2.6166 | 2.6166 | - |
02 May 2024 | 2.6022 | 2.6022 | 2.6022 | 2.6022 | 2.6022 | - |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 2.6433 | 2.6433 | 2.6433 | 2.6433 | 2.6433 | - |
29 Apr 2024 | 2.6450 | 2.6450 | 2.6450 | 2.6450 | 2.6450 | - |
26 Apr 2024 | 2.6344 | 2.6344 | 2.6344 | 2.6344 | 2.6344 | - |
25 Apr 2024 | 2.6421 | 2.6421 | 2.6421 | 2.6421 | 2.6421 | - |
24 Apr 2024 | 2.6471 | 2.6471 | 2.6471 | 2.6471 | 2.6471 | - |
23 Apr 2024 | 2.6198 | 2.6198 | 2.6198 | 2.6198 | 2.6198 | - |
22 Apr 2024 | 2.5948 | 2.5948 | 2.5948 | 2.5948 | 2.5948 | - |
19 Apr 2024 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | - |
18 Apr 2024 | 2.6115 | 2.6115 | 2.6115 | 2.6115 | 2.6115 | - |
17 Apr 2024 | 2.6332 | 2.6332 | 2.6332 | 2.6332 | 2.6332 | - |
16 Apr 2024 | 2.6352 | 2.6352 | 2.6352 | 2.6352 | 2.6352 | - |
15 Apr 2024 | 2.6782 | 2.6782 | 2.6782 | 2.6782 | 2.6782 | - |
12 Apr 2024 | 2.7054 | 2.7054 | 2.7054 | 2.7054 | 2.7054 | - |
11 Apr 2024 | 2.7047 | 2.7047 | 2.7047 | 2.7047 | 2.7047 | - |
10 Apr 2024 | 2.7542 | 2.7542 | 2.7542 | 2.7542 | 2.7542 | - |
09 Apr 2024 | 2.7437 | 2.7437 | 2.7437 | 2.7437 | 2.7437 | - |
08 Apr 2024 | 2.7330 | 2.7330 | 2.7330 | 2.7330 | 2.7330 | - |
05 Apr 2024 | 2.7028 | 2.7028 | 2.7028 | 2.7028 | 2.7028 | - |
04 Apr 2024 | 2.7335 | 2.7335 | 2.7335 | 2.7335 | 2.7335 | - |
03 Apr 2024 | 2.7189 | 2.7189 | 2.7189 | 2.7189 | 2.7189 | - |
02 Apr 2024 | 2.7535 | 2.7535 | 2.7535 | 2.7535 | 2.7535 | - |
01 Apr 2024 | - | - | - | - | - | - |
28 Mar 2024 | 2.7759 | 2.7759 | 2.7759 | 2.7759 | 2.7759 | - |
27 Mar 2024 | 2.7592 | 2.7592 | 2.7592 | 2.7592 | 2.7592 | - |
26 Mar 2024 | 2.7594 | 2.7594 | 2.7594 | 2.7594 | 2.7594 | - |
25 Mar 2024 | 2.7585 | 2.7585 | 2.7585 | 2.7585 | 2.7585 | - |
22 Mar 2024 | 2.7687 | 2.7687 | 2.7687 | 2.7687 | 2.7687 | - |
21 Mar 2024 | 2.7599 | 2.7599 | 2.7599 | 2.7599 | 2.7599 | - |
20 Mar 2024 | 2.7378 | 2.7378 | 2.7378 | 2.7378 | 2.7378 | - |
19 Mar 2024 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 2.7224 | 2.7224 | 2.7224 | 2.7224 | 2.7224 | - |
14 Mar 2024 | 2.7574 | 2.7574 | 2.7574 | 2.7574 | 2.7574 | - |
13 Mar 2024 | 2.7656 | 2.7656 | 2.7656 | 2.7656 | 2.7656 | - |
12 Mar 2024 | 2.7450 | 2.7450 | 2.7450 | 2.7450 | 2.7450 | - |
11 Mar 2024 | 2.7626 | 2.7626 | 2.7626 | 2.7626 | 2.7626 | - |
08 Mar 2024 | 2.7679 | 2.7679 | 2.7679 | 2.7679 | 2.7679 | - |
07 Mar 2024 | 2.7387 | 2.7387 | 2.7387 | 2.7387 | 2.7387 | - |
06 Mar 2024 | 2.6886 | 2.6886 | 2.6886 | 2.6886 | 2.6886 | - |
05 Mar 2024 | 2.7040 | 2.7040 | 2.7040 | 2.7040 | 2.7040 | - |
04 Mar 2024 | 2.7025 | 2.7025 | 2.7025 | 2.7025 | 2.7025 | - |
01 Mar 2024 | 2.6756 | 2.6756 | 2.6756 | 2.6756 | 2.6756 | - |
29 Feb 2024 | 2.6774 | 2.6774 | 2.6774 | 2.6774 | 2.6774 | - |
28 Feb 2024 | 2.6767 | 2.6767 | 2.6767 | 2.6767 | 2.6767 | - |
27 Feb 2024 | 2.6756 | 2.6756 | 2.6756 | 2.6756 | 2.6756 | - |
26 Feb 2024 | 2.6715 | 2.6715 | 2.6715 | 2.6715 | 2.6715 | - |
23 Feb 2024 | 2.6708 | 2.6708 | 2.6708 | 2.6708 | 2.6708 | - |
22 Feb 2024 | 2.6725 | 2.6725 | 2.6725 | 2.6725 | 2.6725 | - |
21 Feb 2024 | 2.6593 | 2.6593 | 2.6593 | 2.6593 | 2.6593 | - |
20 Feb 2024 | 2.6733 | 2.6733 | 2.6733 | 2.6733 | 2.6733 | - |
16 Feb 2024 | 2.6815 | 2.6815 | 2.6815 | 2.6815 | 2.6815 | - |
15 Feb 2024 | 2.6632 | 2.6632 | 2.6632 | 2.6632 | 2.6632 | - |
14 Feb 2024 | 2.6017 | 2.6017 | 2.6017 | 2.6017 | 2.6017 | - |
13 Feb 2024 | 2.6371 | 2.6371 | 2.6371 | 2.6371 | 2.6371 | - |
12 Feb 2024 | 2.6404 | 2.6404 | 2.6404 | 2.6404 | 2.6404 | - |
09 Feb 2024 | 2.6241 | 2.6241 | 2.6241 | 2.6241 | 2.6241 | - |
08 Feb 2024 | 2.6065 | 2.6065 | 2.6065 | 2.6065 | 2.6065 | - |
07 Feb 2024 | 2.5813 | 2.5813 | 2.5813 | 2.5813 | 2.5813 | - |
06 Feb 2024 | 2.5447 | 2.5447 | 2.5447 | 2.5447 | 2.5447 | - |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | 2.5963 | 2.5963 | 2.5963 | 2.5963 | 2.5963 | - |
01 Feb 2024 | 2.5521 | 2.5521 | 2.5521 | 2.5521 | 2.5521 | - |
31 Jan 2024 | 2.5747 | 2.5747 | 2.5747 | 2.5747 | 2.5747 | - |
30 Jan 2024 | 2.5753 | 2.5753 | 2.5753 | 2.5753 | 2.5753 | - |
29 Jan 2024 | 2.5509 | 2.5509 | 2.5509 | 2.5509 | 2.5509 | - |
26 Jan 2024 | 2.5522 | 2.5522 | 2.5522 | 2.5522 | 2.5522 | - |
25 Jan 2024 | 2.5223 | 2.5223 | 2.5223 | 2.5223 | 2.5223 | - |
24 Jan 2024 | 2.5455 | 2.5455 | 2.5455 | 2.5455 | 2.5455 | - |
23 Jan 2024 | 2.5442 | 2.5442 | 2.5442 | 2.5442 | 2.5442 | - |
22 Jan 2024 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | - |
19 Jan 2024 | 2.5166 | 2.5166 | 2.5166 | 2.5166 | 2.5166 | - |
18 Jan 2024 | 2.5058 | 2.5058 | 2.5058 | 2.5058 | 2.5058 | - |
17 Jan 2024 | 2.5040 | 2.5040 | 2.5040 | 2.5040 | 2.5040 | - |
16 Jan 2024 | 2.5325 | 2.5325 | 2.5325 | 2.5325 | 2.5325 | - |
12 Jan 2024 | 2.5544 | 2.5544 | 2.5544 | 2.5544 | 2.5544 | - |
11 Jan 2024 | 2.5666 | 2.5666 | 2.5666 | 2.5666 | 2.5666 | - |
10 Jan 2024 | 2.5453 | 2.5453 | 2.5453 | 2.5453 | 2.5453 | - |
09 Jan 2024 | 2.5497 | 2.5497 | 2.5497 | 2.5497 | 2.5497 | - |
08 Jan 2024 | 2.5224 | 2.5224 | 2.5224 | 2.5224 | 2.5224 | - |
05 Jan 2024 | 2.5206 | 2.5206 | 2.5206 | 2.5206 | 2.5206 | - |
04 Jan 2024 | 2.5249 | 2.5249 | 2.5249 | 2.5249 | 2.5249 | - |
03 Jan 2024 | 2.5724 | 2.5724 | 2.5724 | 2.5724 | 2.5724 | - |
02 Jan 2024 | 2.6122 | 2.6122 | 2.6122 | 2.6122 | 2.6122 | - |
29 Dec 2023 | 2.6386 | 2.6386 | 2.6386 | 2.6386 | 2.6386 | - |
28 Dec 2023 | 2.6401 | 2.6401 | 2.6401 | 2.6401 | 2.6401 | - |
27 Dec 2023 | - | - | - | - | - | - |
26 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | 2.5828 | 2.5828 | 2.5828 | 2.5828 | 2.5828 | - |
21 Dec 2023 | 2.5434 | 2.5434 | 2.5434 | 2.5434 | 2.5434 | - |
20 Dec 2023 | 2.5686 | 2.5686 | 2.5686 | 2.5686 | 2.5686 | - |
19 Dec 2023 | 2.5470 | 2.5470 | 2.5470 | 2.5470 | 2.5470 | - |
18 Dec 2023 | 2.5382 | 2.5382 | 2.5382 | 2.5382 | 2.5382 | - |
15 Dec 2023 | 2.5559 | 2.5559 | 2.5559 | 2.5559 | 2.5559 | - |
14 Dec 2023 | 2.5310 | 2.5310 | 2.5310 | 2.5310 | 2.5310 | - |
13 Dec 2023 | 2.4470 | 2.4470 | 2.4470 | 2.4470 | 2.4470 | - |
12 Dec 2023 | 2.4408 | 2.4408 | 2.4408 | 2.4408 | 2.4408 | - |
11 Dec 2023 | 2.4268 | 2.4268 | 2.4268 | 2.4268 | 2.4268 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |