Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 May 2024 | 2.3320 | 2.3320 | 2.3320 | 2.3320 | 2.3320 | 280 |
22 May 2024 | 2.3620 | 2.3620 | 2.3620 | 2.3620 | 2.3620 | - |
21 May 2024 | 2.3920 | 2.3920 | 2.3920 | 2.3920 | 2.3920 | - |
20 May 2024 | 2.4760 | 2.4760 | 2.4760 | 2.4760 | 2.4760 | - |
17 May 2024 | 2.4380 | 2.4380 | 2.4380 | 2.4380 | 2.4380 | - |
16 May 2024 | 2.4750 | 2.4750 | 2.4750 | 2.4750 | 2.4750 | - |
15 May 2024 | 2.2550 | 2.2550 | 2.2550 | 2.2550 | 2.2550 | - |
14 May 2024 | 2.2720 | 2.2720 | 2.2720 | 2.2720 | 2.2720 | - |
13 May 2024 | 2.3360 | 2.3360 | 2.3360 | 2.3360 | 2.3360 | - |
10 May 2024 | 2.3080 | 2.3080 | 2.3080 | 2.3080 | 2.3080 | - |
09 May 2024 | 2.2270 | 2.2270 | 2.2270 | 2.2270 | 2.2270 | - |
08 May 2024 | 2.1730 | 2.1730 | 2.1730 | 2.1730 | 2.1730 | - |
07 May 2024 | 2.1740 | 2.1740 | 2.1740 | 2.1740 | 2.1740 | - |
06 May 2024 | 2.1760 | 2.1760 | 2.1760 | 2.1760 | 2.1760 | - |
03 May 2024 | 2.1890 | 2.1890 | 2.1890 | 2.1890 | 2.1890 | - |
02 May 2024 | 2.1590 | 2.1590 | 2.1590 | 2.1590 | 2.1590 | - |
30 Apr 2024 | 2.1250 | 2.1250 | 2.1250 | 2.1250 | 2.1250 | - |
29 Apr 2024 | 2.2070 | 2.2070 | 2.2070 | 2.2070 | 2.2070 | - |
26 Apr 2024 | 2.0680 | 2.0680 | 2.0680 | 2.0680 | 2.0680 | - |
25 Apr 2024 | 2.0250 | 2.0250 | 2.0250 | 2.0250 | 2.0250 | - |
24 Apr 2024 | 2.0190 | 2.0190 | 2.0190 | 2.0190 | 2.0190 | - |
23 Apr 2024 | 2.0480 | 2.0480 | 2.0480 | 2.0480 | 2.0480 | - |
22 Apr 2024 | 2.0440 | 2.0440 | 2.0440 | 2.0440 | 2.0440 | - |
19 Apr 2024 | 2.0340 | 2.0340 | 2.0340 | 2.0340 | 2.0340 | - |
18 Apr 2024 | 2.0420 | 2.0420 | 2.0420 | 2.0420 | 2.0420 | - |
17 Apr 2024 | 2.0380 | 2.0380 | 2.0380 | 2.0380 | 2.0380 | - |
16 Apr 2024 | 2.0450 | 2.0450 | 2.0450 | 2.0450 | 2.0450 | - |
15 Apr 2024 | 2.0430 | 2.0430 | 2.0430 | 2.0430 | 2.0430 | - |
12 Apr 2024 | 2.0140 | 2.0140 | 2.0140 | 2.0140 | 2.0140 | - |
11 Apr 2024 | 2.0140 | 2.0140 | 2.0140 | 2.0140 | 2.0140 | - |
10 Apr 2024 | 1.9105 | 1.9105 | 1.9105 | 1.9105 | 1.9105 | - |
09 Apr 2024 | 1.9005 | 1.9005 | 1.9005 | 1.9005 | 1.9005 | - |
08 Apr 2024 | 1.8740 | 1.8740 | 1.8740 | 1.8740 | 1.8740 | - |
05 Apr 2024 | 1.9005 | 1.9005 | 1.9005 | 1.9005 | 1.9005 | - |
04 Apr 2024 | 1.9190 | 1.9190 | 1.9190 | 1.9190 | 1.9190 | - |
03 Apr 2024 | 1.9150 | 1.9150 | 1.9150 | 1.9150 | 1.9150 | - |
02 Apr 2024 | 1.9390 | 1.9390 | 1.9390 | 1.9390 | 1.9390 | - |
28 Mar 2024 | 1.8905 | 1.8905 | 1.8905 | 1.8905 | 1.8905 | - |
27 Mar 2024 | 1.8810 | 1.8810 | 1.8810 | 1.8810 | 1.8810 | - |
26 Mar 2024 | 1.9220 | 1.9220 | 1.9220 | 1.9220 | 1.9220 | - |
25 Mar 2024 | 1.9380 | 1.9380 | 1.9380 | 1.9380 | 1.9380 | - |
22 Mar 2024 | 1.9155 | 1.9155 | 1.9155 | 1.9155 | 1.9155 | - |
21 Mar 2024 | 1.9610 | 1.9610 | 1.9610 | 1.9610 | 1.9610 | - |
20 Mar 2024 | 1.9755 | 1.9755 | 1.9755 | 1.9755 | 1.9755 | - |
19 Mar 2024 | 1.9875 | 1.9875 | 1.9875 | 1.9875 | 1.9875 | - |
18 Mar 2024 | 2.0440 | 2.0440 | 2.0440 | 2.0440 | 2.0440 | - |
15 Mar 2024 | 2.0690 | 2.0690 | 2.0690 | 2.0690 | 2.0690 | - |
14 Mar 2024 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | - |
13 Mar 2024 | 2.0290 | 2.0290 | 2.0290 | 2.0290 | 2.0290 | - |
12 Mar 2024 | 2.0620 | 2.0620 | 2.0620 | 2.0620 | 2.0620 | - |
11 Mar 2024 | 2.0310 | 2.0310 | 2.0310 | 2.0310 | 2.0310 | - |
08 Mar 2024 | 2.0060 | 2.0060 | 2.0060 | 2.0060 | 2.0060 | - |
07 Mar 2024 | 1.9460 | 1.9460 | 1.9460 | 1.9460 | 1.9460 | - |
06 Mar 2024 | 1.9935 | 1.9935 | 1.9935 | 1.9935 | 1.9935 | - |
05 Mar 2024 | 1.9565 | 1.9565 | 1.9565 | 1.9565 | 1.9565 | - |
04 Mar 2024 | 1.9570 | 1.9570 | 1.9570 | 1.9570 | 1.9570 | - |
01 Mar 2024 | 1.9945 | 1.9945 | 1.9945 | 1.9945 | 1.9945 | - |
29 Feb 2024 | 1.9850 | 1.9850 | 1.9850 | 1.9850 | 1.9850 | - |
28 Feb 2024 | 1.9780 | 1.9780 | 1.9780 | 1.9780 | 1.9780 | - |
27 Feb 2024 | 2.0050 | 2.0050 | 2.0050 | 2.0050 | 2.0050 | - |
26 Feb 2024 | 1.9880 | 1.9880 | 1.9880 | 1.9880 | 1.9880 | - |
23 Feb 2024 | 2.0190 | 2.0190 | 2.0190 | 2.0190 | 2.0190 | - |
22 Feb 2024 | 1.9970 | 1.9970 | 1.9970 | 1.9970 | 1.9970 | - |
21 Feb 2024 | 1.9825 | 1.9825 | 1.9825 | 1.9825 | 1.9825 | - |
20 Feb 2024 | 1.9220 | 1.9220 | 1.9220 | 1.9220 | 1.9220 | - |
19 Feb 2024 | 1.8785 | 1.8785 | 1.8785 | 1.8785 | 1.8785 | - |
16 Feb 2024 | 1.8385 | 1.8385 | 1.8385 | 1.8385 | 1.8385 | - |
15 Feb 2024 | 1.7715 | 1.7715 | 1.7715 | 1.7715 | 1.7715 | - |
14 Feb 2024 | 1.8025 | 1.8025 | 1.8025 | 1.8025 | 1.8025 | - |
13 Feb 2024 | 1.8670 | 1.8670 | 1.8670 | 1.8670 | 1.8670 | - |
12 Feb 2024 | 1.8355 | 1.8355 | 1.8355 | 1.8355 | 1.8355 | - |
09 Feb 2024 | 1.7725 | 1.7725 | 1.7725 | 1.7725 | 1.7725 | - |
08 Feb 2024 | 1.8275 | 1.8275 | 1.8275 | 1.8275 | 1.8275 | - |
07 Feb 2024 | 1.7920 | 1.7920 | 1.7920 | 1.7920 | 1.7920 | - |
06 Feb 2024 | 1.8205 | 1.8205 | 1.8205 | 1.8205 | 1.8205 | - |
05 Feb 2024 | 1.7555 | 1.7555 | 1.7555 | 1.7555 | 1.7555 | - |
02 Feb 2024 | 1.7635 | 1.7635 | 1.7635 | 1.7635 | 1.7635 | - |
01 Feb 2024 | 1.7465 | 1.7465 | 1.7465 | 1.7465 | 1.7465 | - |
31 Jan 2024 | 1.7620 | 1.7620 | 1.7620 | 1.7620 | 1.7620 | - |
30 Jan 2024 | 1.7645 | 1.7645 | 1.7645 | 1.7645 | 1.7645 | - |
29 Jan 2024 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | - |
26 Jan 2024 | 1.8055 | 1.8055 | 1.8055 | 1.8055 | 1.8055 | - |
25 Jan 2024 | 1.7990 | 1.7990 | 1.7990 | 1.7990 | 1.7990 | - |
24 Jan 2024 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | - |
23 Jan 2024 | 1.7305 | 1.7305 | 1.7305 | 1.7305 | 1.7305 | - |
22 Jan 2024 | 1.6895 | 1.6895 | 1.6895 | 1.6895 | 1.6895 | - |
19 Jan 2024 | 1.7505 | 1.7505 | 1.7505 | 1.7505 | 1.7505 | - |
18 Jan 2024 | 1.8370 | 1.8370 | 1.8370 | 1.8370 | 1.8370 | - |
17 Jan 2024 | 1.8335 | 1.8335 | 1.8335 | 1.8335 | 1.8335 | - |
16 Jan 2024 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | - |
15 Jan 2024 | 1.9335 | 1.9335 | 1.9335 | 1.9335 | 1.9335 | - |
12 Jan 2024 | 1.9335 | 1.9335 | 1.9335 | 1.9335 | 1.9335 | - |
11 Jan 2024 | 1.9095 | 1.9095 | 1.9095 | 1.9095 | 1.9095 | - |
10 Jan 2024 | 1.8870 | 1.8870 | 1.8870 | 1.8870 | 1.8870 | - |
09 Jan 2024 | 1.9015 | 1.9015 | 1.9015 | 1.9015 | 1.9015 | - |
08 Jan 2024 | 1.9115 | 1.9115 | 1.9115 | 1.9115 | 1.9115 | - |
05 Jan 2024 | 1.9730 | 1.9730 | 1.9730 | 1.9730 | 1.9730 | - |
04 Jan 2024 | 1.9630 | 1.9630 | 1.9630 | 1.9630 | 1.9630 | - |
03 Jan 2024 | 1.9730 | 1.9730 | 1.9730 | 1.9730 | 1.9730 | - |
02 Jan 2024 | 1.9720 | 1.9720 | 1.9720 | 1.9720 | 1.9720 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |