Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jun 2024 | 2.5950 | 2.5950 | 2.5950 | 2.5640 | 2.5640 | 1 |
31 May 2024 | 2.5700 | 2.5700 | 2.5700 | 2.5635 | 2.5635 | 33 |
30 May 2024 | 2.5935 | 2.5935 | 2.5935 | 2.5935 | 2.5935 | - |
29 May 2024 | 2.6035 | 2.6035 | 2.6035 | 2.6035 | 2.6035 | - |
28 May 2024 | 2.6020 | 2.6020 | 2.6020 | 2.6020 | 2.6020 | - |
24 May 2024 | 2.6060 | 2.6060 | 2.6060 | 2.6060 | 2.6060 | - |
23 May 2024 | 2.6060 | 2.6060 | 2.6060 | 2.6100 | 2.6100 | 80 |
22 May 2024 | 2.6310 | 2.6310 | 2.6310 | 2.6060 | 2.6060 | 5 |
21 May 2024 | 2.5597 | 2.6180 | 2.5597 | 2.6060 | 2.6060 | 10 |
20 May 2024 | 2.6025 | 2.6025 | 2.6025 | 2.6025 | 2.6025 | - |
17 May 2024 | 2.6130 | 2.6200 | 2.6120 | 2.6000 | 2.6000 | 5 |
16 May 2024 | 2.6140 | 2.6140 | 2.6140 | 2.6140 | 2.6140 | - |
15 May 2024 | 2.5765 | 2.5765 | 2.5765 | 2.5765 | 2.5765 | - |
14 May 2024 | 2.5893 | 2.5893 | 2.5893 | 2.5720 | 2.5720 | 45 |
13 May 2024 | 2.5705 | 2.5705 | 2.5705 | 2.5705 | 2.5705 | - |
10 May 2024 | 2.5640 | 2.5640 | 2.5640 | 2.5640 | 2.5640 | - |
09 May 2024 | 2.5740 | 2.5740 | 2.5740 | 2.5740 | 2.5740 | - |
08 May 2024 | 2.5615 | 2.5615 | 2.5615 | 2.5615 | 2.5615 | - |
07 May 2024 | 2.5801 | 2.5801 | 2.5801 | 2.5900 | 2.5900 | 26 |
03 May 2024 | 2.5755 | 2.5755 | 2.5755 | 2.5755 | 2.5755 | - |
02 May 2024 | 2.5880 | 2.5880 | 2.5880 | 2.5880 | 2.5880 | - |
01 May 2024 | 2.5830 | 2.5830 | 2.5830 | 2.5830 | 2.5830 | - |
30 Apr 2024 | 2.6312 | 2.6312 | 2.6312 | 2.5930 | 2.5930 | 5 |
29 Apr 2024 | 2.6075 | 2.6075 | 2.6075 | 2.6075 | 2.6075 | - |
26 Apr 2024 | 2.6190 | 2.6190 | 2.6190 | 2.6190 | 2.6190 | - |
25 Apr 2024 | 2.6135 | 2.6135 | 2.6135 | 2.6135 | 2.6135 | - |
24 Apr 2024 | 2.6485 | 2.6485 | 2.6485 | 2.6485 | 2.6485 | - |
23 Apr 2024 | 2.5689 | 2.5689 | 2.5689 | 2.6585 | 2.6585 | 6 |
22 Apr 2024 | 2.6365 | 2.6365 | 2.6365 | 2.6365 | 2.6365 | - |
19 Apr 2024 | 2.5700 | 2.5700 | 2.5700 | 2.6065 | 2.6065 | 4,758 |
18 Apr 2024 | 2.5770 | 2.5770 | 2.5770 | 2.5770 | 2.5770 | - |
17 Apr 2024 | 2.5910 | 2.5910 | 2.5910 | 2.5910 | 2.5910 | - |
16 Apr 2024 | 2.5670 | 2.5670 | 2.5670 | 2.5990 | 2.5990 | 70 |
15 Apr 2024 | 2.5715 | 2.5715 | 2.5715 | 2.5715 | 2.5715 | - |
12 Apr 2024 | 2.5545 | 2.5545 | 2.5545 | 2.5545 | 2.5545 | - |
11 Apr 2024 | 2.5910 | 2.5910 | 2.5910 | 2.5910 | 2.5910 | - |
10 Apr 2024 | 2.6045 | 2.6045 | 2.6045 | 2.6045 | 2.6045 | - |
09 Apr 2024 | 2.6235 | 2.6235 | 2.6235 | 2.6235 | 2.6235 | - |
08 Apr 2024 | 2.6055 | 2.6055 | 2.6055 | 2.6055 | 2.6055 | - |
05 Apr 2024 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | - |
04 Apr 2024 | 2.6095 | 2.6095 | 2.6095 | 2.6095 | 2.6095 | - |
03 Apr 2024 | 2.5880 | 2.5880 | 2.5880 | 2.5880 | 2.5880 | - |
02 Apr 2024 | 2.5985 | 2.5985 | 2.5985 | 2.5985 | 2.5985 | - |
28 Mar 2024 | 2.6210 | 2.6210 | 2.6210 | 2.6210 | 2.6210 | - |
27 Mar 2024 | 2.5985 | 2.5985 | 2.5985 | 2.5985 | 2.5985 | - |
26 Mar 2024 | 2.6566 | 2.6566 | 2.6566 | 2.6155 | 2.6155 | 84 |
25 Mar 2024 | 2.6405 | 2.6405 | 2.6405 | 2.6405 | 2.6405 | - |
22 Mar 2024 | 2.6290 | 2.6290 | 2.6290 | 2.6290 | 2.6290 | - |
21 Mar 2024 | 2.6375 | 2.6375 | 2.6375 | 2.6375 | 2.6375 | - |
20 Mar 2024 | 2.6605 | 2.6605 | 2.6605 | 2.6605 | 2.6605 | - |
19 Mar 2024 | 2.6535 | 2.6535 | 2.6535 | 2.6535 | 2.6535 | - |
18 Mar 2024 | 2.6430 | 2.6430 | 2.6430 | 2.6680 | 2.6680 | 50 |
15 Mar 2024 | 2.6580 | 2.6580 | 2.6580 | 2.6580 | 2.6580 | - |
14 Mar 2024 | 2.6465 | 2.6465 | 2.6465 | 2.6465 | 2.6465 | - |
13 Mar 2024 | 2.6535 | 2.6535 | 2.6535 | 2.6535 | 2.6535 | - |
12 Mar 2024 | 2.6260 | 2.6260 | 2.6260 | 2.6445 | 2.6445 | 100 |
11 Mar 2024 | 2.6380 | 2.6380 | 2.6380 | 2.6380 | 2.6380 | - |
08 Mar 2024 | 2.6490 | 2.6490 | 2.6490 | 2.6490 | 2.6490 | - |
07 Mar 2024 | 2.6460 | 2.6460 | 2.6460 | 2.6460 | 2.6460 | - |
06 Mar 2024 | 2.6365 | 2.6365 | 2.6365 | 2.6365 | 2.6365 | - |
05 Mar 2024 | 2.6460 | 2.6460 | 2.6460 | 2.6460 | 2.6460 | 50 |
04 Mar 2024 | 2.6750 | 2.6750 | 2.6750 | 2.6750 | 2.6750 | - |
01 Mar 2024 | 2.6465 | 2.6465 | 2.6465 | 2.6465 | 2.6465 | - |
29 Feb 2024 | 2.6385 | 2.6385 | 2.6385 | 2.6385 | 2.6385 | - |
28 Feb 2024 | 2.6465 | 2.6465 | 2.6465 | 2.6465 | 2.6465 | - |
27 Feb 2024 | 2.6392 | 2.6392 | 2.6392 | 2.6645 | 2.6645 | 131 |
26 Feb 2024 | 2.6480 | 2.6480 | 2.6480 | 2.6615 | 2.6615 | 195 |
23 Feb 2024 | 2.6655 | 2.6655 | 2.6655 | 2.6655 | 2.6655 | - |
22 Feb 2024 | 2.6890 | 2.6890 | 2.6890 | 2.6890 | 2.6890 | - |
21 Feb 2024 | 2.6400 | 2.6400 | 2.6400 | 2.6605 | 2.6605 | 1,669 |
20 Feb 2024 | 2.6500 | 2.6500 | 2.6500 | 2.6560 | 2.6560 | 89 |
19 Feb 2024 | 2.6500 | 2.6500 | 2.6500 | 2.6205 | 2.6205 | 280 |
16 Feb 2024 | 2.6215 | 2.6215 | 2.6215 | 2.6215 | 2.6215 | - |
15 Feb 2024 | 2.6065 | 2.6065 | 2.6065 | 2.6065 | 2.6065 | - |
14 Feb 2024 | 2.5975 | 2.5975 | 2.5975 | 2.5975 | 2.5975 | - |
13 Feb 2024 | 2.5750 | 2.5750 | 2.5750 | 2.5750 | 2.5750 | - |
12 Feb 2024 | 2.5805 | 2.5805 | 2.5805 | 2.5805 | 2.5805 | - |
09 Feb 2024 | 2.5975 | 2.5975 | 2.5975 | 2.5975 | 2.5975 | - |
08 Feb 2024 | 2.5785 | 2.5785 | 2.5785 | 2.5785 | 2.5785 | - |
07 Feb 2024 | 2.5940 | 2.5940 | 2.5940 | 2.5940 | 2.5940 | - |
06 Feb 2024 | 2.5690 | 2.5690 | 2.5690 | 2.5690 | 2.5690 | - |
05 Feb 2024 | 2.5740 | 2.5740 | 2.5740 | 2.5740 | 2.5740 | - |
02 Feb 2024 | 2.5740 | 2.5740 | 2.5740 | 2.5960 | 2.5960 | 100 |
01 Feb 2024 | 2.5740 | 2.5740 | 2.5740 | 2.5740 | 2.5740 | - |
31 Jan 2024 | 2.5500 | 2.5500 | 2.5500 | 2.5705 | 2.5705 | 14,000 |
30 Jan 2024 | 2.5710 | 2.5710 | 2.4997 | 2.5695 | 2.5695 | 8,864 |
29 Jan 2024 | 2.5655 | 2.5655 | 2.5655 | 2.5655 | 2.5655 | - |
26 Jan 2024 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | - |
25 Jan 2024 | 2.5165 | 2.5165 | 2.5165 | 2.5165 | 2.5165 | - |
24 Jan 2024 | 2.5055 | 2.5055 | 2.5055 | 2.5055 | 2.5055 | - |
23 Jan 2024 | 2.4830 | 2.4830 | 2.4830 | 2.4830 | 2.4830 | - |
22 Jan 2024 | 2.4550 | 2.4550 | 2.4550 | 2.4550 | 2.4550 | - |
19 Jan 2024 | 2.4680 | 2.4680 | 2.4680 | 2.4680 | 2.4680 | - |
18 Jan 2024 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | - |
17 Jan 2024 | 2.4315 | 2.4315 | 2.4315 | 2.4315 | 2.4315 | - |
16 Jan 2024 | 2.4350 | 2.4350 | 2.4350 | 2.4350 | 2.4350 | - |
15 Jan 2024 | 2.4390 | 2.4390 | 2.4390 | 2.4390 | 2.4390 | - |
12 Jan 2024 | 2.4365 | 2.4365 | 2.4365 | 2.4365 | 2.4365 | - |
11 Jan 2024 | 2.4360 | 2.4360 | 2.4360 | 2.4360 | 2.4360 | - |
10 Jan 2024 | 2.4240 | 2.4240 | 2.4240 | 2.4240 | 2.4240 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |