Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 2.8460 | 2.8460 | 2.8460 | 2.8460 | 2.8460 | - |
29 Apr 2024 | 2.8090 | 2.8090 | 2.8090 | 2.8090 | 2.8090 | - |
26 Apr 2024 | 2.8120 | 2.8120 | 2.8120 | 2.8120 | 2.8120 | - |
25 Apr 2024 | 2.8050 | 2.8050 | 2.8050 | 2.8050 | 2.8050 | - |
24 Apr 2024 | 2.7610 | 2.7610 | 2.7610 | 2.7610 | 2.7610 | - |
23 Apr 2024 | 2.7540 | 2.7540 | 2.7540 | 2.7540 | 2.7540 | - |
22 Apr 2024 | 2.7080 | 2.7080 | 2.7080 | 2.7080 | 2.7080 | - |
19 Apr 2024 | 2.6760 | 2.6760 | 2.6760 | 2.6760 | 2.6760 | - |
18 Apr 2024 | 2.7040 | 2.7040 | 2.7040 | 2.7040 | 2.7040 | - |
17 Apr 2024 | 2.6690 | 2.6690 | 2.6690 | 2.6690 | 2.6690 | - |
16 Apr 2024 | 2.6560 | 2.6560 | 2.6560 | 2.6560 | 2.6560 | - |
15 Apr 2024 | 2.6680 | 2.6680 | 2.6680 | 2.6680 | 2.6680 | - |
12 Apr 2024 | 2.6720 | 2.6720 | 2.6720 | 2.6720 | 2.6720 | - |
11 Apr 2024 | 2.7120 | 2.7120 | 2.7120 | 2.7120 | 2.7120 | - |
10 Apr 2024 | 2.6970 | 2.6970 | 2.6970 | 2.6970 | 2.6970 | - |
09 Apr 2024 | 2.6540 | 2.6540 | 2.6540 | 2.6540 | 2.6540 | - |
08 Apr 2024 | 2.6430 | 2.6430 | 2.6430 | 2.6430 | 2.6430 | - |
05 Apr 2024 | 2.6250 | 2.6250 | 2.6250 | 2.6250 | 2.6250 | - |
04 Apr 2024 | 2.6270 | 2.6270 | 2.6270 | 2.6270 | 2.6270 | - |
03 Apr 2024 | 2.6340 | 2.6340 | 2.6340 | 2.6340 | 2.6340 | - |
02 Apr 2024 | 2.6830 | 2.6830 | 2.6830 | 2.6830 | 2.6830 | - |
28 Mar 2024 | 2.4430 | 2.4430 | 2.4430 | 2.4430 | 2.4430 | - |
27 Mar 2024 | 2.4510 | 2.4510 | 2.4510 | 2.4510 | 2.4510 | - |
26 Mar 2024 | 2.4820 | 2.4820 | 2.4820 | 2.4820 | 2.4820 | - |
25 Mar 2024 | 2.4430 | 2.4430 | 2.4430 | 2.4430 | 2.4430 | - |
22 Mar 2024 | 2.4530 | 2.4530 | 2.4530 | 2.4530 | 2.4530 | - |
21 Mar 2024 | 2.4680 | 2.4680 | 2.4680 | 2.4680 | 2.4680 | - |
20 Mar 2024 | 2.4320 | 2.4320 | 2.4320 | 2.4320 | 2.4320 | - |
19 Mar 2024 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | - |
18 Mar 2024 | 2.4560 | 2.4560 | 2.4560 | 2.4560 | 2.4560 | - |
15 Mar 2024 | 2.4510 | 2.4510 | 2.4510 | 2.4510 | 2.4510 | - |
14 Mar 2024 | 2.4680 | 2.4680 | 2.4680 | 2.4680 | 2.4680 | - |
13 Mar 2024 | 2.5160 | 2.5160 | 2.5160 | 2.5160 | 2.5160 | - |
12 Mar 2024 | 2.5150 | 2.5150 | 2.5150 | 2.5150 | 2.5150 | - |
11 Mar 2024 | 2.4730 | 2.4730 | 2.4730 | 2.4730 | 2.4730 | - |
08 Mar 2024 | 2.4430 | 2.4430 | 2.4430 | 2.4430 | 2.4430 | - |
07 Mar 2024 | 2.4240 | 2.4240 | 2.4240 | 2.4240 | 2.4240 | - |
06 Mar 2024 | 2.4270 | 2.4270 | 2.4270 | 2.4270 | 2.4270 | - |
05 Mar 2024 | 2.3820 | 2.3820 | 2.3820 | 2.3820 | 2.3820 | - |
04 Mar 2024 | 2.4340 | 2.4340 | 2.4340 | 2.4340 | 2.4340 | - |
01 Mar 2024 | 2.3940 | 2.3940 | 2.3940 | 2.3940 | 2.3940 | - |
29 Feb 2024 | 2.4260 | 2.4260 | 2.4260 | 2.4260 | 2.4260 | - |
28 Feb 2024 | 2.4220 | 2.4220 | 2.4220 | 2.4220 | 2.4220 | - |
27 Feb 2024 | 2.3930 | 2.3930 | 2.3930 | 2.3930 | 2.3930 | - |
26 Feb 2024 | 2.3930 | 2.3930 | 2.3930 | 2.3930 | 2.3930 | - |
23 Feb 2024 | 2.3990 | 2.3990 | 2.3990 | 2.3990 | 2.3990 | - |
22 Feb 2024 | 2.3550 | 2.3550 | 2.3550 | 2.3550 | 2.3550 | - |
21 Feb 2024 | 2.3250 | 2.3250 | 2.3250 | 2.3250 | 2.3250 | - |
20 Feb 2024 | 2.2570 | 2.2570 | 2.2570 | 2.2570 | 2.2570 | - |
19 Feb 2024 | 2.2560 | 2.2560 | 2.2560 | 2.2560 | 2.2560 | - |
16 Feb 2024 | 2.2990 | 2.2990 | 2.2990 | 2.2990 | 2.2990 | - |
15 Feb 2024 | 2.2780 | 2.2780 | 2.2780 | 2.2780 | 2.2780 | - |
14 Feb 2024 | 2.2530 | 2.2530 | 2.2530 | 2.2530 | 2.2530 | - |
13 Feb 2024 | 2.2380 | 2.2380 | 2.2380 | 2.2380 | 2.2380 | - |
12 Feb 2024 | 2.1810 | 2.1810 | 2.1810 | 2.1810 | 2.1810 | - |
09 Feb 2024 | 2.1830 | 2.1830 | 2.1830 | 2.1830 | 2.1830 | - |
08 Feb 2024 | 2.2010 | 2.2010 | 2.2010 | 2.2010 | 2.2010 | - |
07 Feb 2024 | 2.1920 | 2.1920 | 2.1920 | 2.1920 | 2.1920 | - |
06 Feb 2024 | 2.1890 | 2.1890 | 2.1890 | 2.1890 | 2.1890 | - |
05 Feb 2024 | 2.1350 | 2.1350 | 2.1350 | 2.1350 | 2.1350 | - |
02 Feb 2024 | 2.1460 | 2.1460 | 2.1460 | 2.1460 | 2.1460 | - |
01 Feb 2024 | 2.1680 | 2.1680 | 2.1680 | 2.1680 | 2.1680 | - |
31 Jan 2024 | 2.1750 | 2.1750 | 2.1750 | 2.1750 | 2.1750 | - |
30 Jan 2024 | 2.2190 | 2.2190 | 2.2190 | 2.2190 | 2.2190 | - |
29 Jan 2024 | 2.2430 | 2.2430 | 2.2430 | 2.2430 | 2.2430 | - |
26 Jan 2024 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | - |
25 Jan 2024 | 2.2170 | 2.2170 | 2.2170 | 2.2170 | 2.2170 | - |
24 Jan 2024 | 2.1730 | 2.1730 | 2.1730 | 2.1730 | 2.1730 | - |
23 Jan 2024 | 2.1310 | 2.1310 | 2.1310 | 2.1310 | 2.1310 | - |
22 Jan 2024 | 2.0740 | 2.0740 | 2.0740 | 2.0740 | 2.0740 | - |
19 Jan 2024 | 2.1420 | 2.1420 | 2.1420 | 2.1420 | 2.1420 | - |
18 Jan 2024 | 2.1550 | 2.1550 | 2.1550 | 2.1550 | 2.1550 | - |
17 Jan 2024 | 2.1240 | 2.1240 | 2.1240 | 2.1240 | 2.1240 | - |
16 Jan 2024 | 2.1760 | 2.1760 | 2.1760 | 2.1760 | 2.1760 | - |
15 Jan 2024 | 2.2240 | 2.2240 | 2.2240 | 2.2240 | 2.2240 | - |
12 Jan 2024 | 2.2240 | 2.2240 | 2.2240 | 2.2240 | 2.2240 | - |
11 Jan 2024 | 2.2880 | 2.2880 | 2.2880 | 2.2880 | 2.2880 | - |
10 Jan 2024 | 2.2790 | 2.2790 | 2.2790 | 2.2790 | 2.2790 | - |
09 Jan 2024 | 2.3340 | 2.3340 | 2.3340 | 2.3340 | 2.3340 | - |
08 Jan 2024 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | - |
05 Jan 2024 | 2.3520 | 2.3520 | 2.3520 | 2.3520 | 2.3520 | - |
04 Jan 2024 | 2.3570 | 2.3570 | 2.3570 | 2.3570 | 2.3570 | - |
03 Jan 2024 | 2.3850 | 2.3850 | 2.3850 | 2.3850 | 2.3850 | - |
02 Jan 2024 | 2.3690 | 2.3690 | 2.3690 | 2.3690 | 2.3690 | - |
29 Dec 2023 | 2.4110 | 2.4110 | 2.4110 | 2.4110 | 2.4110 | - |
28 Dec 2023 | 2.4010 | 2.4010 | 2.4010 | 2.4010 | 2.4010 | - |
27 Dec 2023 | 2.3840 | 2.3840 | 2.3840 | 2.3840 | 2.3840 | - |
22 Dec 2023 | 2.3640 | 2.3640 | 2.3640 | 2.3640 | 2.3640 | - |
21 Dec 2023 | 2.3610 | 2.3610 | 2.3610 | 2.3610 | 2.3610 | - |
20 Dec 2023 | 2.3360 | 2.3360 | 2.3360 | 2.3360 | 2.3360 | - |
19 Dec 2023 | 2.3550 | 2.3550 | 2.3550 | 2.3550 | 2.3550 | - |
18 Dec 2023 | 2.3750 | 2.3750 | 2.3750 | 2.3750 | 2.3750 | - |
15 Dec 2023 | 2.3980 | 2.3980 | 2.3980 | 2.3980 | 2.3980 | - |
14 Dec 2023 | 2.3650 | 2.3650 | 2.3650 | 2.3650 | 2.3650 | - |
13 Dec 2023 | 2.3650 | 2.3650 | 2.3650 | 2.3650 | 2.3650 | - |
12 Dec 2023 | 2.4030 | 2.4030 | 2.4030 | 2.4030 | 2.4030 | - |
11 Dec 2023 | 2.3760 | 2.3760 | 2.3760 | 2.3760 | 2.3760 | - |
08 Dec 2023 | 2.4020 | 2.4020 | 2.4020 | 2.4020 | 2.4020 | - |
07 Dec 2023 | 2.4050 | 2.4050 | 2.4050 | 2.4050 | 2.4050 | - |
06 Dec 2023 | 2.4190 | 2.4190 | 2.4190 | 2.4190 | 2.4190 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |