Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 2.7318 | 2.7394 | 2.7134 | 2.7194 | 2.7194 | - |
01 May 2024 | 2.7080 | 2.7297 | 2.6991 | 2.7080 | 2.7080 | - |
30 Apr 2024 | 2.7491 | 2.7499 | 2.7129 | 2.7492 | 2.7492 | - |
29 Apr 2024 | 2.8021 | 2.8070 | 2.7242 | 2.8020 | 2.8020 | - |
26 Apr 2024 | 2.7834 | 2.7984 | 2.7648 | 2.7835 | 2.7835 | - |
25 Apr 2024 | 2.7567 | 2.7767 | 2.7366 | 2.7566 | 2.7566 | - |
24 Apr 2024 | 2.7574 | 2.7641 | 2.7295 | 2.7577 | 2.7577 | - |
23 Apr 2024 | 2.7565 | 2.7632 | 2.7384 | 2.7564 | 2.7564 | - |
22 Apr 2024 | 2.7323 | 2.7526 | 2.7239 | 2.7319 | 2.7319 | - |
19 Apr 2024 | 2.7537 | 2.7701 | 2.7259 | 2.7539 | 2.7539 | - |
18 Apr 2024 | 2.7493 | 2.7695 | 2.7395 | 2.7493 | 2.7493 | - |
17 Apr 2024 | 2.7170 | 2.7486 | 2.7063 | 2.7170 | 2.7170 | - |
16 Apr 2024 | 2.7225 | 2.7340 | 2.6943 | 2.7225 | 2.7225 | - |
15 Apr 2024 | 2.7414 | 2.7425 | 2.6922 | 2.7416 | 2.7416 | - |
12 Apr 2024 | 2.7437 | 2.7469 | 2.7132 | 2.7437 | 2.7437 | - |
11 Apr 2024 | 2.7283 | 2.7502 | 2.7240 | 2.7282 | 2.7282 | - |
10 Apr 2024 | 2.7230 | 2.7383 | 2.7113 | 2.7230 | 2.7230 | - |
09 Apr 2024 | 2.7099 | 2.7240 | 2.7015 | 2.7099 | 2.7099 | - |
08 Apr 2024 | 2.7654 | 2.7695 | 2.7047 | 2.7651 | 2.7651 | - |
05 Apr 2024 | 2.7394 | 2.7701 | 2.7088 | 2.7392 | 2.7392 | - |
04 Apr 2024 | 2.7455 | 2.7644 | 2.7238 | 2.7451 | 2.7451 | - |
03 Apr 2024 | 2.7375 | 2.7544 | 2.7205 | 2.7373 | 2.7373 | - |
02 Apr 2024 | 2.7076 | 2.7364 | 2.6984 | 2.7076 | 2.7076 | - |
01 Apr 2024 | 2.7293 | 2.7308 | 2.6979 | 2.7294 | 2.7294 | - |
29 Mar 2024 | 2.7053 | 2.7253 | 2.6980 | 2.7056 | 2.7056 | - |
28 Mar 2024 | 2.7066 | 2.7172 | 2.6898 | 2.7065 | 2.7065 | - |
27 Mar 2024 | 2.6962 | 2.7060 | 2.6802 | 2.6964 | 2.6964 | - |
26 Mar 2024 | 2.6802 | 2.7057 | 2.6744 | 2.6803 | 2.6803 | - |
25 Mar 2024 | 2.6741 | 2.6823 | 2.6612 | 2.6741 | 2.6741 | - |
22 Mar 2024 | 2.6637 | 2.6796 | 2.6366 | 2.6637 | 2.6637 | - |
21 Mar 2024 | 2.7117 | 2.7140 | 2.6529 | 2.7117 | 2.7117 | - |
20 Mar 2024 | 2.7054 | 2.7070 | 2.6862 | 2.7057 | 2.7057 | - |
19 Mar 2024 | 2.6967 | 2.7095 | 2.6805 | 2.6967 | 2.6967 | - |
18 Mar 2024 | 2.7161 | 2.7185 | 2.6870 | 2.7159 | 2.7159 | - |
15 Mar 2024 | 2.6995 | 2.7191 | 2.6805 | 2.6989 | 2.6989 | - |
14 Mar 2024 | 2.7002 | 2.7030 | 2.6825 | 2.6996 | 2.6996 | - |
13 Mar 2024 | 2.7128 | 2.7234 | 2.6949 | 2.7131 | 2.7131 | - |
12 Mar 2024 | 2.6913 | 2.7132 | 2.6779 | 2.6912 | 2.6912 | - |
11 Mar 2024 | 2.6502 | 2.6911 | 2.6402 | 2.6492 | 2.6492 | - |
08 Mar 2024 | 2.6632 | 2.6650 | 2.6323 | 2.6630 | 2.6630 | - |
07 Mar 2024 | 2.6523 | 2.6619 | 2.6410 | 2.6522 | 2.6522 | - |
06 Mar 2024 | 2.6395 | 2.6577 | 2.6163 | 2.6394 | 2.6394 | - |
05 Mar 2024 | 2.6345 | 2.6486 | 2.6168 | 2.6346 | 2.6346 | - |
04 Mar 2024 | 2.6305 | 2.6424 | 2.6107 | 2.6302 | 2.6302 | - |
01 Mar 2024 | 2.6312 | 2.6348 | 2.6088 | 2.6299 | 2.6299 | - |
29 Feb 2024 | 2.6451 | 2.6486 | 2.6207 | 2.6451 | 2.6451 | - |
28 Feb 2024 | 2.6647 | 2.6714 | 2.6347 | 2.6651 | 2.6651 | - |
27 Feb 2024 | 2.6960 | 2.6969 | 2.6649 | 2.6959 | 2.6959 | - |
26 Feb 2024 | 2.6866 | 2.7023 | 2.6767 | 2.6873 | 2.6873 | - |
23 Feb 2024 | 2.6955 | 2.6998 | 2.6773 | 2.6958 | 2.6958 | - |
22 Feb 2024 | 2.7249 | 2.7288 | 2.6897 | 2.7243 | 2.7243 | - |
21 Feb 2024 | 2.7151 | 2.7297 | 2.7118 | 2.7153 | 2.7153 | - |
20 Feb 2024 | 2.6914 | 2.7182 | 2.6829 | 2.6914 | 2.6914 | - |
19 Feb 2024 | 2.6739 | 2.6933 | 2.6618 | 2.6740 | 2.6740 | - |
16 Feb 2024 | 2.6899 | 2.6905 | 2.6649 | 2.6901 | 2.6901 | - |
15 Feb 2024 | 2.6997 | 2.7000 | 2.6712 | 2.6996 | 2.6996 | - |
14 Feb 2024 | 2.7065 | 2.7086 | 2.6811 | 2.7067 | 2.7067 | - |
13 Feb 2024 | 2.7188 | 2.7199 | 2.6962 | 2.7192 | 2.7192 | - |
12 Feb 2024 | 2.7249 | 2.7490 | 2.7134 | 2.7249 | 2.7249 | - |
09 Feb 2024 | 2.7454 | 2.7460 | 2.7182 | 2.7458 | 2.7458 | - |
08 Feb 2024 | 2.7131 | 2.7456 | 2.7008 | 2.7127 | 2.7127 | - |
07 Feb 2024 | 2.7011 | 2.7132 | 2.6923 | 2.7013 | 2.7013 | - |
06 Feb 2024 | 2.7107 | 2.7175 | 2.6873 | 2.7108 | 2.7108 | - |
05 Feb 2024 | 2.7115 | 2.7269 | 2.6944 | 2.7120 | 2.7120 | - |
02 Feb 2024 | 2.7369 | 2.7401 | 2.7096 | 2.7372 | 2.7372 | - |
01 Feb 2024 | 2.7057 | 2.7380 | 2.6950 | 2.7051 | 2.7051 | - |
31 Jan 2024 | 2.7305 | 2.7341 | 2.7020 | 2.7306 | 2.7306 | - |
30 Jan 2024 | 2.7251 | 2.7289 | 2.7073 | 2.7246 | 2.7246 | - |
29 Jan 2024 | 2.7370 | 2.7517 | 2.7133 | 2.7374 | 2.7374 | - |
26 Jan 2024 | 2.7420 | 2.7548 | 2.7313 | 2.7424 | 2.7424 | - |
25 Jan 2024 | 2.7371 | 2.7433 | 2.7175 | 2.7372 | 2.7372 | - |
24 Jan 2024 | 2.7883 | 2.7885 | 2.7427 | 2.7887 | 2.7887 | - |
23 Jan 2024 | 2.7915 | 2.8005 | 2.7737 | 2.7911 | 2.7911 | - |
22 Jan 2024 | 2.7850 | 2.8119 | 2.7832 | 2.7842 | 2.7842 | - |
19 Jan 2024 | 2.7874 | 2.7880 | 2.7656 | 2.7870 | 2.7870 | - |
18 Jan 2024 | 2.8106 | 2.8142 | 2.7771 | 2.8104 | 2.8104 | - |
17 Jan 2024 | 2.7943 | 2.8085 | 2.7764 | 2.7942 | 2.7942 | - |
16 Jan 2024 | 2.7919 | 2.8074 | 2.7803 | 2.7919 | 2.7919 | - |
15 Jan 2024 | 2.7807 | 2.8009 | 2.7794 | 2.7803 | 2.7803 | - |
12 Jan 2024 | 2.8001 | 2.8020 | 2.7693 | 2.7997 | 2.7997 | - |
11 Jan 2024 | 2.7935 | 2.8097 | 2.7861 | 2.7936 | 2.7936 | - |
10 Jan 2024 | 2.7876 | 2.8168 | 2.7752 | 2.7870 | 2.7870 | - |
09 Jan 2024 | 2.7768 | 2.7964 | 2.7558 | 2.7768 | 2.7768 | - |
08 Jan 2024 | 2.7512 | 2.7798 | 2.7412 | 2.7512 | 2.7512 | - |
05 Jan 2024 | 2.7373 | 2.7677 | 2.7225 | 2.7381 | 2.7381 | - |
04 Jan 2024 | 2.7390 | 2.7473 | 2.7300 | 2.7390 | 2.7390 | - |
03 Jan 2024 | 2.7309 | 2.7400 | 2.7212 | 2.7304 | 2.7304 | - |
02 Jan 2024 | 2.7182 | 2.7452 | 2.7101 | 2.7182 | 2.7182 | - |
01 Jan 2024 | 2.7170 | 2.7172 | 2.7167 | 2.7170 | 2.7170 | - |
29 Dec 2023 | 2.7381 | 2.7419 | 2.7161 | 2.7382 | 2.7382 | - |
28 Dec 2023 | 2.7412 | 2.7491 | 2.7187 | 2.7414 | 2.7414 | - |
27 Dec 2023 | 2.7485 | 2.7510 | 2.7342 | 2.7485 | 2.7485 | - |
26 Dec 2023 | 2.7084 | 2.7502 | 2.7057 | 2.7084 | 2.7084 | - |
25 Dec 2023 | 2.7114 | 2.7230 | 2.6898 | 2.7114 | 2.7114 | - |
22 Dec 2023 | 2.7280 | 2.7287 | 2.6933 | 2.7269 | 2.7269 | - |
21 Dec 2023 | 2.7137 | 2.7255 | 2.6992 | 2.7139 | 2.7139 | - |
20 Dec 2023 | 2.7389 | 2.7389 | 2.7178 | 2.7393 | 2.7393 | - |
19 Dec 2023 | 2.7351 | 2.7405 | 2.7126 | 2.7351 | 2.7351 | - |
18 Dec 2023 | 2.7379 | 2.7487 | 2.7232 | 2.7382 | 2.7382 | - |
15 Dec 2023 | 2.7337 | 2.7461 | 2.7220 | 2.7333 | 2.7333 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |