Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | 21,005 |
16 May 2024 | 2.3320 | 2.3320 | 2.3320 | 2.3320 | 2.3320 | - |
15 May 2024 | 2.3060 | 2.3060 | 2.3060 | 2.3060 | 2.3060 | - |
14 May 2024 | 2.3080 | 2.3080 | 2.3080 | 2.3080 | 2.3080 | - |
13 May 2024 | 2.3080 | 2.3080 | 2.3080 | 2.3080 | 2.3080 | - |
10 May 2024 | 2.3020 | 2.3020 | 2.3020 | 2.3020 | 2.3020 | - |
09 May 2024 | 2.3060 | 2.3060 | 2.3060 | 2.3060 | 2.3060 | - |
08 May 2024 | 2.2920 | 2.2920 | 2.2920 | 2.2920 | 2.2920 | - |
07 May 2024 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | - |
06 May 2024 | 2.2440 | 2.2440 | 2.2440 | 2.2440 | 2.2440 | - |
03 May 2024 | 2.2660 | 2.2660 | 2.2660 | 2.2660 | 2.2660 | - |
02 May 2024 | 2.2960 | 2.2960 | 2.2960 | 2.2960 | 2.2960 | - |
30 Apr 2024 | 2.2780 | 2.2780 | 2.2780 | 2.2780 | 2.2780 | - |
29 Apr 2024 | 2.2880 | 2.2880 | 2.2880 | 2.2880 | 2.2880 | - |
26 Apr 2024 | 2.3020 | 2.3020 | 2.3020 | 2.3020 | 2.3020 | - |
25 Apr 2024 | 2.2740 | 2.2740 | 2.2740 | 2.2740 | 2.2740 | - |
24 Apr 2024 | 2.2740 | 2.2740 | 2.2740 | 2.2740 | 2.2740 | - |
23 Apr 2024 | 2.2540 | 2.2540 | 2.2540 | 2.2540 | 2.2540 | - |
22 Apr 2024 | 2.2380 | 2.2380 | 2.2380 | 2.2380 | 2.2380 | - |
19 Apr 2024 | 2.2080 | 2.2080 | 2.2080 | 2.2080 | 2.2080 | - |
18 Apr 2024 | 2.1960 | 2.1960 | 2.1960 | 2.1960 | 2.1960 | - |
17 Apr 2024 | 2.1620 | 2.1620 | 2.1620 | 2.1620 | 2.1620 | - |
16 Apr 2024 | 2.1980 | 2.1980 | 2.1980 | 2.1980 | 2.1980 | - |
15 Apr 2024 | 2.2680 | 2.2680 | 2.2680 | 2.2680 | 2.2680 | - |
12 Apr 2024 | 2.2920 | 2.2920 | 2.2920 | 2.2920 | 2.2920 | - |
11 Apr 2024 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | - |
10 Apr 2024 | 2.2880 | 2.2880 | 2.2880 | 2.2880 | 2.2880 | - |
09 Apr 2024 | 2.3220 | 2.3220 | 2.3220 | 2.3220 | 2.3220 | - |
08 Apr 2024 | 2.3340 | 2.3340 | 2.3340 | 2.3340 | 2.3340 | - |
05 Apr 2024 | 2.3460 | 2.3560 | 2.3460 | 2.3560 | 2.3560 | 21,005 |
04 Apr 2024 | 2.3460 | 2.3460 | 2.3460 | 2.3460 | 2.3460 | - |
03 Apr 2024 | 2.3360 | 2.3360 | 2.3360 | 2.3360 | 2.3360 | - |
02 Apr 2024 | 2.3340 | 2.3340 | 2.3340 | 2.3340 | 2.3340 | - |
28 Mar 2024 | 2.3560 | 2.3560 | 2.3560 | 2.3560 | 2.3560 | - |
27 Mar 2024 | 2.3080 | 2.3080 | 2.3080 | 2.3080 | 2.3080 | - |
26 Mar 2024 | 2.2920 | 2.2920 | 2.2920 | 2.2920 | 2.2920 | - |
25 Mar 2024 | 2.1580 | 2.1580 | 2.1580 | 2.1580 | 2.1580 | - |
22 Mar 2024 | 2.1480 | 2.1480 | 2.1480 | 2.1480 | 2.1480 | - |
21 Mar 2024 | 2.1340 | 2.1340 | 2.1340 | 2.1340 | 2.1340 | - |
20 Mar 2024 | 2.0680 | 2.0680 | 2.0680 | 2.0680 | 2.0680 | - |
19 Mar 2024 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | - |
18 Mar 2024 | 2.0840 | 2.0840 | 2.0840 | 2.0840 | 2.0840 | - |
15 Mar 2024 | 2.0780 | 2.0780 | 2.0780 | 2.0780 | 2.0780 | - |
14 Mar 2024 | 2.0820 | 2.0820 | 2.0820 | 2.0820 | 2.0820 | - |
13 Mar 2024 | 2.0920 | 2.0920 | 2.0920 | 2.0920 | 2.0920 | - |
12 Mar 2024 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | - |
11 Mar 2024 | 2.0560 | 2.0560 | 2.0560 | 2.0560 | 2.0560 | - |
08 Mar 2024 | 2.0720 | 2.0720 | 2.0720 | 2.0720 | 2.0720 | - |
07 Mar 2024 | 2.0560 | 2.0560 | 2.0560 | 2.0560 | 2.0560 | - |
06 Mar 2024 | 2.0260 | 2.0260 | 2.0260 | 2.0260 | 2.0260 | - |
05 Mar 2024 | 1.9860 | 1.9860 | 1.9860 | 1.9860 | 1.9860 | - |
04 Mar 2024 | 1.9720 | 1.9720 | 1.9720 | 1.9720 | 1.9720 | - |
01 Mar 2024 | 1.9630 | 1.9630 | 1.9630 | 1.9630 | 1.9630 | - |
29 Feb 2024 | 1.9590 | 1.9590 | 1.9590 | 1.9590 | 1.9590 | - |
28 Feb 2024 | 1.9650 | 1.9650 | 1.9650 | 1.9650 | 1.9650 | - |
27 Feb 2024 | 1.9650 | 1.9650 | 1.9650 | 1.9650 | 1.9650 | - |
26 Feb 2024 | 1.9590 | 1.9590 | 1.9590 | 1.9590 | 1.9590 | - |
23 Feb 2024 | 1.9750 | 1.9750 | 1.9750 | 1.9750 | 1.9750 | - |
22 Feb 2024 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | - |
21 Feb 2024 | 1.9720 | 1.9720 | 1.9720 | 1.9720 | 1.9720 | - |
20 Feb 2024 | 1.9480 | 1.9480 | 1.9480 | 1.9480 | 1.9480 | - |
19 Feb 2024 | 1.9490 | 1.9490 | 1.9490 | 1.9490 | 1.9490 | - |
16 Feb 2024 | 1.9530 | 1.9530 | 1.9530 | 1.9530 | 1.9530 | - |
15 Feb 2024 | 1.9360 | 1.9360 | 1.9360 | 1.9360 | 1.9360 | - |
14 Feb 2024 | 2.0360 | 2.0360 | 2.0360 | 2.0360 | 2.0360 | - |
13 Feb 2024 | 2.0140 | 2.0140 | 2.0140 | 2.0140 | 2.0140 | - |
12 Feb 2024 | 1.9960 | 1.9960 | 1.9960 | 1.9960 | 1.9960 | - |
09 Feb 2024 | 2.0040 | 2.0040 | 2.0040 | 2.0040 | 2.0040 | - |
08 Feb 2024 | 2.0260 | 2.0260 | 2.0260 | 2.0260 | 2.0260 | - |
07 Feb 2024 | 2.0420 | 2.0420 | 2.0420 | 2.0420 | 2.0420 | - |
06 Feb 2024 | 2.0380 | 2.0380 | 2.0380 | 2.0380 | 2.0380 | - |
05 Feb 2024 | 2.0260 | 2.0260 | 2.0260 | 2.0260 | 2.0260 | - |
02 Feb 2024 | 2.0360 | 2.0360 | 2.0360 | 2.0360 | 2.0360 | - |
01 Feb 2024 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | - |
31 Jan 2024 | 2.0360 | 2.0360 | 2.0360 | 2.0360 | 2.0360 | - |
30 Jan 2024 | 2.0340 | 2.0340 | 2.0340 | 2.0340 | 2.0340 | - |
29 Jan 2024 | 2.0260 | 2.0260 | 2.0260 | 2.0260 | 2.0260 | - |
26 Jan 2024 | 2.0280 | 2.0380 | 2.0280 | 2.0380 | 2.0380 | 1,500 |
25 Jan 2024 | 2.0220 | 2.0220 | 2.0220 | 2.0220 | 2.0220 | - |
24 Jan 2024 | 1.9880 | 1.9880 | 1.9880 | 1.9880 | 1.9880 | - |
23 Jan 2024 | 1.9820 | 1.9820 | 1.9820 | 1.9820 | 1.9820 | - |
22 Jan 2024 | 1.9710 | 1.9710 | 1.9710 | 1.9710 | 1.9710 | - |
19 Jan 2024 | 1.9890 | 1.9890 | 1.9890 | 1.9890 | 1.9890 | - |
18 Jan 2024 | 2.0040 | 2.0040 | 2.0040 | 2.0040 | 2.0040 | - |
17 Jan 2024 | 1.9940 | 1.9940 | 1.9880 | 1.9880 | 1.9880 | 5,000 |
16 Jan 2024 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | - |
15 Jan 2024 | 2.0080 | 2.0080 | 2.0080 | 2.0080 | 2.0080 | - |
12 Jan 2024 | 2.0080 | 2.0080 | 2.0080 | 2.0080 | 2.0080 | - |
11 Jan 2024 | 2.0220 | 2.0220 | 2.0220 | 2.0220 | 2.0220 | - |
10 Jan 2024 | 2.0020 | 2.0020 | 2.0020 | 2.0020 | 2.0020 | - |
09 Jan 2024 | 2.0260 | 2.0260 | 2.0260 | 2.0260 | 2.0260 | - |
08 Jan 2024 | 2.0040 | 2.0040 | 2.0040 | 2.0040 | 2.0040 | - |
05 Jan 2024 | 1.9650 | 1.9650 | 1.9650 | 1.9650 | 1.9650 | - |
04 Jan 2024 | 1.9520 | 1.9520 | 1.9520 | 1.9520 | 1.9520 | - |
03 Jan 2024 | 1.9670 | 1.9670 | 1.9670 | 1.9670 | 1.9670 | - |
02 Jan 2024 | 1.9460 | 1.9460 | 1.9460 | 1.9460 | 1.9460 | - |
29 Dec 2023 | 1.9470 | 1.9470 | 1.9400 | 1.9400 | 1.9400 | - |
28 Dec 2023 | 1.9690 | 1.9690 | 1.9690 | 1.9690 | 1.9690 | - |
27 Dec 2023 | 1.9570 | 1.9570 | 1.9570 | 1.9570 | 1.9570 | - |
22 Dec 2023 | 1.9410 | 1.9410 | 1.9410 | 1.9410 | 1.9410 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |