Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | 2.1324 | 2.1324 | 2.1276 | 2.1282 | 2.1282 | - |
03 May 2024 | 2.0861 | 2.1328 | 2.0861 | 2.1224 | 2.1224 | - |
02 May 2024 | 2.1055 | 2.1383 | 2.0917 | 2.1065 | 2.1065 | - |
01 May 2024 | 2.1306 | 2.1307 | 2.1065 | 2.1197 | 2.1197 | - |
30 Apr 2024 | 2.1284 | 2.1454 | 2.1130 | 2.1350 | 2.1350 | - |
29 Apr 2024 | 2.1047 | 2.1405 | 2.1047 | 2.1047 | 2.1047 | - |
26 Apr 2024 | 2.1059 | 2.1390 | 2.1006 | 2.1070 | 2.1070 | - |
25 Apr 2024 | 2.1133 | 2.1195 | 2.1010 | 2.1122 | 2.1122 | - |
24 Apr 2024 | 2.0916 | 2.1199 | 2.0916 | 2.1056 | 2.1056 | - |
23 Apr 2024 | 2.0798 | 2.1081 | 2.0798 | 2.1054 | 2.1054 | - |
22 Apr 2024 | 2.0737 | 2.1025 | 2.0737 | 2.0779 | 2.0779 | - |
19 Apr 2024 | 2.0821 | 2.0974 | 2.0740 | 2.0870 | 2.0870 | - |
18 Apr 2024 | 2.0657 | 2.0916 | 2.0657 | 2.0662 | 2.0662 | - |
17 Apr 2024 | 2.1024 | 2.1024 | 2.0609 | 2.0790 | 2.0790 | - |
16 Apr 2024 | 2.1143 | 2.1143 | 2.0682 | 2.0984 | 2.0984 | - |
15 Apr 2024 | 2.1246 | 2.1258 | 2.0924 | 2.1240 | 2.1240 | - |
12 Apr 2024 | 2.1070 | 2.1321 | 2.1070 | 2.1055 | 2.1055 | - |
11 Apr 2024 | 2.1082 | 2.1208 | 2.1052 | 2.1098 | 2.1098 | - |
10 Apr 2024 | 2.0884 | 2.1185 | 2.0884 | 2.1071 | 2.1071 | - |
09 Apr 2024 | 2.0792 | 2.1113 | 2.0792 | 2.0785 | 2.0785 | - |
08 Apr 2024 | 2.0961 | 2.0994 | 2.0781 | 2.0930 | 2.0930 | - |
05 Apr 2024 | 2.0980 | 2.1192 | 2.0930 | 2.1058 | 2.1058 | - |
04 Apr 2024 | 2.1031 | 2.1109 | 2.0888 | 2.1107 | 2.1107 | - |
03 Apr 2024 | 2.1204 | 2.1217 | 2.0951 | 2.1209 | 2.1209 | - |
02 Apr 2024 | 2.1350 | 2.1378 | 2.1149 | 2.1295 | 2.1295 | - |
01 Apr 2024 | 2.1295 | 2.1295 | 2.1295 | 2.1341 | 2.1341 | - |
29 Mar 2024 | 2.1348 | 2.1348 | 2.1330 | 2.1319 | 2.1319 | - |
28 Mar 2024 | 2.1259 | 2.1463 | 2.1259 | 2.1302 | 2.1302 | - |
27 Mar 2024 | 2.1149 | 2.1358 | 2.1149 | 2.1244 | 2.1244 | - |
26 Mar 2024 | 2.1062 | 2.1255 | 2.1062 | 2.1250 | 2.1250 | - |
25 Mar 2024 | 2.1116 | 2.1221 | 2.1068 | 2.1131 | 2.1131 | - |
22 Mar 2024 | 2.0931 | 2.1222 | 2.0931 | 2.1011 | 2.1011 | - |
21 Mar 2024 | 2.0687 | 2.1043 | 2.0687 | 2.0874 | 2.0874 | - |
20 Mar 2024 | 2.0675 | 2.0927 | 2.0675 | 2.0731 | 2.0731 | - |
19 Mar 2024 | 2.0743 | 2.0869 | 2.0684 | 2.0733 | 2.0733 | - |
18 Mar 2024 | 2.0658 | 2.0811 | 2.0658 | 2.0664 | 2.0664 | - |
15 Mar 2024 | 2.0621 | 2.0769 | 2.0614 | 2.0694 | 2.0694 | - |
14 Mar 2024 | 2.0481 | 2.0756 | 2.0481 | 2.0542 | 2.0542 | - |
13 Mar 2024 | 2.0447 | 2.0622 | 2.0447 | 2.0560 | 2.0560 | - |
12 Mar 2024 | 2.0422 | 2.0600 | 2.0392 | 2.0574 | 2.0574 | - |
11 Mar 2024 | 2.0605 | 2.0634 | 2.0448 | 2.0616 | 2.0616 | - |
08 Mar 2024 | 2.0680 | 2.0719 | 2.0381 | 2.0710 | 2.0710 | - |
07 Mar 2024 | 2.0686 | 2.0841 | 2.0686 | 2.0812 | 2.0812 | - |
06 Mar 2024 | 2.0908 | 2.0970 | 2.0791 | 2.0943 | 2.0943 | - |
05 Mar 2024 | 2.0832 | 2.1009 | 2.0832 | 2.0920 | 2.0920 | - |
04 Mar 2024 | 2.0725 | 2.0953 | 2.0725 | 2.0710 | 2.0710 | - |
01 Mar 2024 | 2.0731 | 2.0884 | 2.0716 | 2.0854 | 2.0854 | - |
29 Feb 2024 | 2.0886 | 2.0886 | 2.0671 | 2.0789 | 2.0789 | - |
28 Feb 2024 | 2.0577 | 2.1015 | 2.0577 | 2.0878 | 2.0878 | - |
27 Feb 2024 | 2.0492 | 2.0873 | 2.0492 | 2.0639 | 2.0639 | - |
26 Feb 2024 | 2.0698 | 2.0712 | 2.0502 | 2.0680 | 2.0680 | - |
23 Feb 2024 | 2.0744 | 2.0839 | 2.0633 | 2.0836 | 2.0836 | - |
22 Feb 2024 | 2.0972 | 2.0972 | 2.0748 | 2.0983 | 2.0983 | - |
21 Feb 2024 | 2.0810 | 2.1077 | 2.0810 | 2.1008 | 2.1008 | - |
20 Feb 2024 | 2.0842 | 2.1010 | 2.0842 | 2.0960 | 2.0960 | - |
19 Feb 2024 | 2.0900 | 2.1036 | 2.0900 | 2.0904 | 2.0904 | - |
16 Feb 2024 | 2.1038 | 2.1077 | 2.0973 | 2.1031 | 2.1031 | - |
15 Feb 2024 | 2.1180 | 2.1180 | 2.0958 | 2.1156 | 2.1156 | - |
14 Feb 2024 | 2.1132 | 2.1362 | 2.1132 | 2.1372 | 2.1372 | - |
13 Feb 2024 | 2.0903 | 2.1344 | 2.0903 | 2.0995 | 2.0995 | - |
12 Feb 2024 | 2.0882 | 2.1086 | 2.0882 | 2.0880 | 2.0880 | - |
09 Feb 2024 | 2.1003 | 2.1073 | 2.0947 | 2.0964 | 2.0964 | - |
08 Feb 2024 | 2.1031 | 2.1090 | 2.0951 | 2.1072 | 2.1072 | - |
07 Feb 2024 | 2.0966 | 2.1154 | 2.0966 | 2.1189 | 2.1189 | - |
06 Feb 2024 | 2.1210 | 2.1367 | 2.1166 | 2.1229 | 2.1229 | - |
05 Feb 2024 | 2.1106 | 2.1282 | 2.1106 | 2.1075 | 2.1075 | - |
02 Feb 2024 | 2.1000 | 2.1189 | 2.1000 | 2.1129 | 2.1129 | - |
01 Feb 2024 | 2.0857 | 2.1219 | 2.0857 | 2.0966 | 2.0966 | - |
31 Jan 2024 | 2.0931 | 2.1060 | 2.0846 | 2.1015 | 2.1015 | - |
30 Jan 2024 | 2.1107 | 2.1107 | 2.0953 | 2.1118 | 2.1118 | - |
29 Jan 2024 | 2.1098 | 2.1372 | 2.1098 | 2.1068 | 2.1068 | - |
26 Jan 2024 | 2.0994 | 2.1277 | 2.0994 | 2.1221 | 2.1221 | - |
25 Jan 2024 | 2.0970 | 2.1243 | 2.0970 | 2.1145 | 2.1145 | - |
24 Jan 2024 | 2.0899 | 2.1229 | 2.0899 | 2.1155 | 2.1155 | - |
23 Jan 2024 | 2.1084 | 2.1124 | 2.0854 | 2.0978 | 2.0978 | - |
22 Jan 2024 | 2.1126 | 2.1241 | 2.0914 | 2.1105 | 2.1105 | - |
19 Jan 2024 | 2.1132 | 2.1298 | 2.1100 | 2.1305 | 2.1305 | - |
18 Jan 2024 | 2.1097 | 2.1223 | 2.1043 | 2.1184 | 2.1184 | - |
17 Jan 2024 | 2.1332 | 2.1332 | 2.1105 | 2.1356 | 2.1356 | - |
16 Jan 2024 | 2.1189 | 2.1426 | 2.1145 | 2.1209 | 2.1209 | - |
15 Jan 2024 | 2.1026 | 2.1246 | 2.1026 | 2.1023 | 2.1023 | - |
12 Jan 2024 | 2.0847 | 2.1198 | 2.0847 | 2.1024 | 2.1024 | - |
11 Jan 2024 | 2.0778 | 2.1100 | 2.0778 | 2.0894 | 2.0894 | - |
10 Jan 2024 | 2.0923 | 2.0961 | 2.0819 | 2.0909 | 2.0909 | - |
09 Jan 2024 | 2.0894 | 2.1055 | 2.0894 | 2.0994 | 2.0994 | - |
08 Jan 2024 | 2.0888 | 2.1128 | 2.0857 | 2.0899 | 2.0899 | - |
05 Jan 2024 | 2.0660 | 2.1044 | 2.0660 | 2.0829 | 2.0829 | - |
04 Jan 2024 | 2.0820 | 2.0869 | 2.0704 | 2.0897 | 2.0897 | - |
03 Jan 2024 | 2.0878 | 2.0978 | 2.0650 | 2.0748 | 2.0748 | - |
02 Jan 2024 | 2.0798 | 2.0877 | 2.0705 | 2.0527 | 2.0527 | - |
01 Jan 2024 | 2.0616 | 2.0616 | 2.0527 | 2.0527 | 2.0527 | - |
29 Dec 2023 | 2.0483 | 2.0765 | 2.0483 | 2.0497 | 2.0497 | - |
28 Dec 2023 | 2.0663 | 2.0663 | 2.0476 | 2.0583 | 2.0583 | - |
27 Dec 2023 | 2.0736 | 2.0782 | 2.0504 | 2.0386 | 2.0386 | - |
26 Dec 2023 | 2.0348 | 2.0386 | 2.0348 | 2.0348 | 2.0348 | - |
25 Dec 2023 | 2.0348 | 2.0386 | 2.0348 | 2.0348 | 2.0348 | - |
22 Dec 2023 | 2.0509 | 2.0682 | 2.0462 | 2.0662 | 2.0662 | - |
21 Dec 2023 | 2.0809 | 2.0809 | 2.0579 | 2.0703 | 2.0703 | - |
20 Dec 2023 | 2.0707 | 2.0913 | 2.0707 | 2.0887 | 2.0887 | - |
19 Dec 2023 | 2.0575 | 2.0932 | 2.0575 | 2.0831 | 2.0831 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |