Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 2.6814 | 2.6938 | 2.6781 | 2.6789 | 2.6789 | - |
03 May 2024 | 2.6874 | 2.6984 | 2.6827 | 2.6873 | 2.6873 | - |
02 May 2024 | 2.6759 | 2.6816 | 2.6735 | 2.6763 | 2.6763 | - |
01 May 2024 | 2.6657 | 2.6702 | 2.6642 | 2.6657 | 2.6657 | - |
30 Apr 2024 | 2.6871 | 2.6881 | 2.6702 | 2.6872 | 2.6872 | - |
29 Apr 2024 | 2.6894 | 2.6941 | 2.6856 | 2.6894 | 2.6894 | - |
26 Apr 2024 | 2.6888 | 2.6933 | 2.6820 | 2.6882 | 2.6882 | - |
25 Apr 2024 | 2.6801 | 2.6876 | 2.6750 | 2.6800 | 2.6800 | - |
24 Apr 2024 | 2.6882 | 2.6895 | 2.6750 | 2.6883 | 2.6883 | - |
23 Apr 2024 | 2.6800 | 2.6892 | 2.6775 | 2.6806 | 2.6806 | - |
22 Apr 2024 | 2.6724 | 2.6787 | 2.6712 | 2.6729 | 2.6729 | - |
19 Apr 2024 | 2.6669 | 2.6758 | 2.6604 | 2.6672 | 2.6672 | - |
18 Apr 2024 | 2.6659 | 2.6724 | 2.6657 | 2.6664 | 2.6664 | - |
17 Apr 2024 | 2.6575 | 2.6643 | 2.6542 | 2.6573 | 2.6573 | - |
16 Apr 2024 | 2.6636 | 2.6661 | 2.6524 | 2.6637 | 2.6637 | - |
15 Apr 2024 | 2.6688 | 2.6756 | 2.6649 | 2.6682 | 2.6682 | - |
12 Apr 2024 | 2.6824 | 2.6840 | 2.6668 | 2.6830 | 2.6830 | - |
11 Apr 2024 | 2.6828 | 2.6878 | 2.6754 | 2.6822 | 2.6822 | - |
10 Apr 2024 | 2.7057 | 2.7084 | 2.6813 | 2.7055 | 2.7055 | - |
09 Apr 2024 | 2.7061 | 2.7107 | 2.7009 | 2.7061 | 2.7061 | - |
08 Apr 2024 | 2.6986 | 2.7060 | 2.6966 | 2.6993 | 2.6993 | - |
05 Apr 2024 | 2.7115 | 2.7120 | 2.6907 | 2.7113 | 2.7113 | - |
04 Apr 2024 | 2.7157 | 2.7246 | 2.7147 | 2.7153 | 2.7153 | - |
03 Apr 2024 | 2.7072 | 2.7176 | 2.7024 | 2.7072 | 2.7072 | - |
02 Apr 2024 | 2.7053 | 2.7089 | 2.7029 | 2.7052 | 2.7052 | - |
01 Apr 2024 | 2.7156 | 2.7171 | 2.7032 | 2.7156 | 2.7156 | - |
29 Mar 2024 | 2.7122 | 2.7136 | 2.7088 | 2.7118 | 2.7118 | - |
28 Mar 2024 | 2.7026 | 2.7143 | 2.6972 | 2.7020 | 2.7020 | - |
27 Mar 2024 | 2.7037 | 2.7054 | 2.6982 | 2.7039 | 2.7039 | - |
26 Mar 2024 | 2.7031 | 2.7096 | 2.7020 | 2.7032 | 2.7032 | - |
25 Mar 2024 | 2.6978 | 2.7063 | 2.6969 | 2.6977 | 2.6977 | - |
22 Mar 2024 | 2.7146 | 2.7160 | 2.6822 | 2.7139 | 2.7139 | - |
21 Mar 2024 | 2.7256 | 2.7288 | 2.7120 | 2.7258 | 2.7258 | - |
20 Mar 2024 | 2.7047 | 2.7078 | 2.6990 | 2.7055 | 2.7055 | - |
19 Mar 2024 | 2.7131 | 2.7132 | 2.6977 | 2.7131 | 2.7131 | - |
18 Mar 2024 | 2.7110 | 2.7158 | 2.7100 | 2.7109 | 2.7109 | - |
15 Mar 2024 | 2.7129 | 2.7180 | 2.7098 | 2.7128 | 2.7128 | - |
14 Mar 2024 | 2.7271 | 2.7282 | 2.7137 | 2.7272 | 2.7272 | - |
13 Mar 2024 | 2.7213 | 2.7286 | 2.7207 | 2.7219 | 2.7219 | - |
12 Mar 2024 | 2.7247 | 2.7273 | 2.7157 | 2.7249 | 2.7249 | - |
11 Mar 2024 | 2.7243 | 2.7266 | 2.7187 | 2.7235 | 2.7235 | - |
08 Mar 2024 | 2.7299 | 2.7361 | 2.7253 | 2.7294 | 2.7294 | - |
07 Mar 2024 | 2.7181 | 2.7278 | 2.7152 | 2.7179 | 2.7179 | - |
06 Mar 2024 | 2.7022 | 2.7194 | 2.7005 | 2.7024 | 2.7024 | - |
05 Mar 2024 | 2.7054 | 2.7090 | 2.6992 | 2.7053 | 2.7053 | - |
04 Mar 2024 | 2.7101 | 2.7114 | 2.7035 | 2.7099 | 2.7099 | - |
01 Mar 2024 | 2.7059 | 2.7114 | 2.7001 | 2.7057 | 2.7057 | - |
29 Feb 2024 | 2.7050 | 2.7121 | 2.7000 | 2.7048 | 2.7048 | - |
28 Feb 2024 | 2.7142 | 2.7150 | 2.6996 | 2.7141 | 2.7141 | - |
27 Feb 2024 | 2.7203 | 2.7236 | 2.7133 | 2.7199 | 2.7199 | - |
26 Feb 2024 | 2.7184 | 2.7206 | 2.7144 | 2.7190 | 2.7190 | - |
23 Feb 2024 | 2.7241 | 2.7283 | 2.7173 | 2.7243 | 2.7243 | - |
22 Feb 2024 | 2.7216 | 2.7326 | 2.7191 | 2.7203 | 2.7203 | - |
21 Feb 2024 | 2.7158 | 2.7202 | 2.7133 | 2.7160 | 2.7160 | - |
20 Feb 2024 | 2.7206 | 2.7261 | 2.7146 | 2.7201 | 2.7201 | - |
19 Feb 2024 | 2.7249 | 2.7268 | 2.7208 | 2.7249 | 2.7249 | - |
16 Feb 2024 | 2.7274 | 2.7275 | 2.7192 | 2.7275 | 2.7275 | - |
15 Feb 2024 | 2.7127 | 2.7252 | 2.7098 | 2.7126 | 2.7126 | - |
14 Feb 2024 | 2.7062 | 2.7141 | 2.7058 | 2.7072 | 2.7072 | - |
13 Feb 2024 | 2.7294 | 2.7327 | 2.7053 | 2.7297 | 2.7297 | - |
12 Feb 2024 | 2.7290 | 2.7333 | 2.7257 | 2.7290 | 2.7290 | - |
09 Feb 2024 | 2.7286 | 2.7370 | 2.7241 | 2.7285 | 2.7285 | - |
08 Feb 2024 | 2.7281 | 2.7310 | 2.7221 | 2.7270 | 2.7270 | - |
07 Feb 2024 | 2.7226 | 2.7297 | 2.7211 | 2.7227 | 2.7227 | - |
06 Feb 2024 | 2.7118 | 2.7208 | 2.7115 | 2.7119 | 2.7119 | - |
05 Feb 2024 | 2.7261 | 2.7272 | 2.7116 | 2.7265 | 2.7265 | - |
02 Feb 2024 | 2.7441 | 2.7479 | 2.7256 | 2.7435 | 2.7435 | - |
01 Feb 2024 | 2.7343 | 2.7448 | 2.7264 | 2.7335 | 2.7335 | - |
31 Jan 2024 | 2.7405 | 2.7493 | 2.7331 | 2.7405 | 2.7405 | - |
30 Jan 2024 | 2.7385 | 2.7411 | 2.7316 | 2.7385 | 2.7385 | - |
29 Jan 2024 | 2.7295 | 2.7356 | 2.7277 | 2.7298 | 2.7298 | - |
26 Jan 2024 | 2.7245 | 2.7378 | 2.7237 | 2.7249 | 2.7249 | - |
25 Jan 2024 | 2.7153 | 2.7230 | 2.7135 | 2.7154 | 2.7154 | - |
24 Jan 2024 | 2.7293 | 2.7345 | 2.7217 | 2.7293 | 2.7293 | - |
23 Jan 2024 | 2.7250 | 2.7299 | 2.7220 | 2.7250 | 2.7250 | - |
22 Jan 2024 | 2.7343 | 2.7378 | 2.7287 | 2.7336 | 2.7336 | - |
19 Jan 2024 | 2.7235 | 2.7298 | 2.7202 | 2.7233 | 2.7233 | - |
18 Jan 2024 | 2.7202 | 2.7245 | 2.7157 | 2.7199 | 2.7199 | - |
17 Jan 2024 | 2.7226 | 2.7243 | 2.7125 | 2.7224 | 2.7224 | - |
16 Jan 2024 | 2.7334 | 2.7335 | 2.7202 | 2.7334 | 2.7334 | - |
15 Jan 2024 | 2.7393 | 2.7398 | 2.7309 | 2.7387 | 2.7387 | - |
12 Jan 2024 | 2.7451 | 2.7521 | 2.7399 | 2.7448 | 2.7448 | - |
11 Jan 2024 | 2.7449 | 2.7509 | 2.7322 | 2.7450 | 2.7450 | - |
10 Jan 2024 | 2.7431 | 2.7477 | 2.7415 | 2.7429 | 2.7429 | - |
09 Jan 2024 | 2.7508 | 2.7529 | 2.7381 | 2.7504 | 2.7504 | - |
08 Jan 2024 | 2.7488 | 2.7520 | 2.7398 | 2.7490 | 2.7490 | - |
05 Jan 2024 | 2.7497 | 2.7636 | 2.7411 | 2.7499 | 2.7499 | - |
04 Jan 2024 | 2.7507 | 2.7577 | 2.7471 | 2.7514 | 2.7514 | - |
03 Jan 2024 | 2.7568 | 2.7576 | 2.7478 | 2.7567 | 2.7567 | - |
02 Jan 2024 | 2.7729 | 2.7762 | 2.7556 | 2.7726 | 2.7726 | - |
01 Jan 2024 | 2.7697 | 2.7711 | 2.7697 | 2.7697 | 2.7697 | - |
29 Dec 2023 | 2.7758 | 2.7865 | 2.7688 | 2.7756 | 2.7756 | - |
28 Dec 2023 | 2.7808 | 2.7859 | 2.7752 | 2.7809 | 2.7809 | - |
27 Dec 2023 | 2.7827 | 2.7869 | 2.7794 | 2.7826 | 2.7826 | - |
26 Dec 2023 | 2.7710 | 2.7815 | 2.7684 | 2.7707 | 2.7707 | - |
25 Dec 2023 | 2.7638 | 2.7720 | 2.7497 | 2.7638 | 2.7638 | - |
22 Dec 2023 | 2.7654 | 2.7776 | 2.7620 | 2.7645 | 2.7645 | - |
21 Dec 2023 | 2.7489 | 2.7629 | 2.7453 | 2.7491 | 2.7491 | - |
20 Dec 2023 | 2.7533 | 2.7580 | 2.7501 | 2.7537 | 2.7537 | - |
19 Dec 2023 | 2.7410 | 2.7544 | 2.7400 | 2.7410 | 2.7410 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |