Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 2.3820 | 2.3820 | 2.3820 | 2.3820 | 2.3820 | - |
09 May 2024 | 2.2650 | 2.2650 | 2.2650 | 2.2650 | 2.2650 | - |
08 May 2024 | 2.2320 | 2.2320 | 2.2320 | 2.2320 | 2.2320 | - |
07 May 2024 | 2.1880 | 2.1880 | 2.1880 | 2.1880 | 2.1880 | - |
06 May 2024 | 2.1970 | 2.1970 | 2.1970 | 2.1970 | 2.1970 | - |
03 May 2024 | 2.2090 | 2.2090 | 2.2090 | 2.2090 | 2.2090 | - |
02 May 2024 | 2.1850 | 2.1850 | 2.1850 | 2.1850 | 2.1850 | - |
30 Apr 2024 | 2.2390 | 2.2390 | 2.2390 | 2.2390 | 2.2390 | - |
29 Apr 2024 | 2.2160 | 2.2160 | 2.2160 | 2.2160 | 2.2160 | - |
26 Apr 2024 | 2.2410 | 2.2410 | 2.2410 | 2.2410 | 2.2410 | - |
25 Apr 2024 | 2.2650 | 2.2650 | 2.2650 | 2.2650 | 2.2650 | - |
24 Apr 2024 | 2.2520 | 2.2520 | 2.2520 | 2.2520 | 2.2520 | - |
23 Apr 2024 | 2.2540 | 2.2540 | 2.2540 | 2.2540 | 2.2540 | - |
22 Apr 2024 | 2.2740 | 2.2740 | 2.2740 | 2.2740 | 2.2740 | - |
19 Apr 2024 | 2.2590 | 2.2590 | 2.2590 | 2.2590 | 2.2590 | - |
18 Apr 2024 | 2.2450 | 2.2450 | 2.2450 | 2.2450 | 2.2450 | - |
17 Apr 2024 | 2.2630 | 2.2630 | 2.2630 | 2.2630 | 2.2630 | - |
16 Apr 2024 | 2.2090 | 2.2090 | 2.2090 | 2.2090 | 2.2090 | - |
15 Apr 2024 | 2.2410 | 2.2410 | 2.2410 | 2.2410 | 2.2410 | - |
12 Apr 2024 | 2.2120 | 2.2120 | 2.2120 | 2.2120 | 2.2120 | - |
11 Apr 2024 | 2.2290 | 2.2290 | 2.2290 | 2.2290 | 2.2290 | - |
10 Apr 2024 | 2.1630 | 2.1630 | 2.1630 | 2.1630 | 2.1630 | - |
09 Apr 2024 | 2.0980 | 2.0980 | 2.0980 | 2.0980 | 2.0980 | - |
08 Apr 2024 | 2.1130 | 2.1130 | 2.1130 | 2.1130 | 2.1130 | - |
05 Apr 2024 | 2.0490 | 2.0490 | 2.0490 | 2.0490 | 2.0490 | - |
04 Apr 2024 | 2.1050 | 2.1050 | 2.1050 | 2.1050 | 2.1050 | - |
03 Apr 2024 | 2.1250 | 2.1250 | 2.1250 | 2.1250 | 2.1250 | - |
02 Apr 2024 | 2.1140 | 2.1140 | 2.1140 | 2.1140 | 2.1140 | - |
28 Mar 2024 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | - |
27 Mar 2024 | 2.0170 | 2.0170 | 2.0170 | 2.0170 | 2.0170 | - |
26 Mar 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | - |
25 Mar 2024 | 2.0180 | 2.0180 | 2.0180 | 2.0180 | 2.0180 | - |
22 Mar 2024 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | - |
21 Mar 2024 | 2.0250 | 2.0250 | 2.0250 | 2.0250 | 2.0250 | - |
20 Mar 2024 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | - |
19 Mar 2024 | 2.1090 | 2.1090 | 2.1090 | 2.1090 | 2.1090 | - |
18 Mar 2024 | 2.1270 | 2.1270 | 2.1270 | 2.1270 | 2.1270 | - |
15 Mar 2024 | 2.1080 | 2.1080 | 2.1080 | 2.1080 | 2.1080 | - |
14 Mar 2024 | 2.1120 | 2.1120 | 2.1120 | 2.1120 | 2.1120 | - |
13 Mar 2024 | 2.0930 | 2.0930 | 2.0930 | 2.0930 | 2.0930 | - |
12 Mar 2024 | 2.0430 | 2.0430 | 2.0430 | 2.0430 | 2.0430 | - |
11 Mar 2024 | 2.0550 | 2.0550 | 2.0550 | 2.0550 | 2.0550 | - |
08 Mar 2024 | 2.0490 | 2.0490 | 2.0490 | 2.0490 | 2.0490 | - |
07 Mar 2024 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | - |
06 Mar 2024 | 2.0490 | 2.0490 | 2.0490 | 2.0490 | 2.0490 | - |
05 Mar 2024 | 1.9930 | 1.9930 | 1.9930 | 1.9930 | 1.9930 | - |
04 Mar 2024 | 2.0030 | 2.0030 | 2.0030 | 2.0030 | 2.0030 | - |
01 Mar 2024 | 1.9390 | 1.9390 | 1.9390 | 1.9390 | 1.9390 | - |
29 Feb 2024 | 1.9215 | 1.9215 | 1.9215 | 1.9215 | 1.9215 | - |
28 Feb 2024 | 1.9360 | 1.9360 | 1.9360 | 1.9360 | 1.9360 | - |
27 Feb 2024 | 1.8890 | 1.8890 | 1.8890 | 1.8890 | 1.8890 | - |
26 Feb 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
23 Feb 2024 | 1.9450 | 1.9450 | 1.9450 | 1.9450 | 1.9450 | - |
22 Feb 2024 | 1.9430 | 1.9430 | 1.9430 | 1.9430 | 1.9430 | - |
21 Feb 2024 | 1.8955 | 1.8955 | 1.8955 | 1.8955 | 1.8955 | - |
20 Feb 2024 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | - |
19 Feb 2024 | 1.8145 | 1.8145 | 1.8145 | 1.8145 | 1.8145 | - |
16 Feb 2024 | 1.7580 | 1.7580 | 1.7580 | 1.7580 | 1.7580 | - |
15 Feb 2024 | 1.7255 | 1.7255 | 1.7255 | 1.7255 | 1.7255 | - |
14 Feb 2024 | 1.7440 | 1.7440 | 1.7440 | 1.7440 | 1.7440 | - |
13 Feb 2024 | 1.7665 | 1.7665 | 1.7665 | 1.7665 | 1.7665 | - |
12 Feb 2024 | 1.7625 | 1.7625 | 1.7625 | 1.7625 | 1.7625 | - |
09 Feb 2024 | 1.7745 | 1.7745 | 1.7745 | 1.7745 | 1.7745 | - |
08 Feb 2024 | 1.8130 | 1.8130 | 1.8130 | 1.8130 | 1.8130 | - |
07 Feb 2024 | 1.8115 | 1.8115 | 1.8115 | 1.8115 | 1.8115 | - |
06 Feb 2024 | 1.7910 | 1.7910 | 1.7910 | 1.7910 | 1.7910 | - |
05 Feb 2024 | 1.7295 | 1.7295 | 1.7295 | 1.7295 | 1.7295 | - |
02 Feb 2024 | 1.7510 | 1.7510 | 1.7510 | 1.7510 | 1.7510 | - |
01 Feb 2024 | 1.7650 | 1.7650 | 1.7650 | 1.7650 | 1.7650 | - |
31 Jan 2024 | 1.7750 | 1.7750 | 1.7750 | 1.7750 | 1.7750 | - |
30 Jan 2024 | 1.7505 | 1.7505 | 1.7505 | 1.7505 | 1.7505 | - |
29 Jan 2024 | 1.7780 | 1.7780 | 1.7780 | 1.7780 | 1.7780 | - |
26 Jan 2024 | 1.7925 | 1.7925 | 1.7925 | 1.7925 | 1.7925 | - |
25 Jan 2024 | 1.7890 | 1.7890 | 1.7890 | 1.7890 | 1.7890 | - |
24 Jan 2024 | 1.7680 | 1.7680 | 1.7680 | 1.7680 | 1.7680 | - |
23 Jan 2024 | 1.7010 | 1.7010 | 1.7010 | 1.7010 | 1.7010 | - |
22 Jan 2024 | 1.7010 | 1.7010 | 1.7010 | 1.7010 | 1.7010 | - |
19 Jan 2024 | 1.7015 | 1.7015 | 1.7015 | 1.7015 | 1.7015 | - |
18 Jan 2024 | 1.7440 | 1.7440 | 1.7440 | 1.7440 | 1.7440 | - |
17 Jan 2024 | 1.7445 | 1.7445 | 1.7445 | 1.7445 | 1.7445 | - |
16 Jan 2024 | 1.8130 | 1.8130 | 1.8130 | 1.8130 | 1.8130 | - |
15 Jan 2024 | 1.7865 | 1.7865 | 1.7865 | 1.7865 | 1.7865 | - |
12 Jan 2024 | 1.7865 | 1.7865 | 1.7865 | 1.7865 | 1.7865 | - |
11 Jan 2024 | 1.7545 | 1.7545 | 1.7545 | 1.7545 | 1.7545 | - |
10 Jan 2024 | 1.7565 | 1.7565 | 1.7565 | 1.7565 | 1.7565 | - |
09 Jan 2024 | 1.7630 | 1.7630 | 1.7630 | 1.7630 | 1.7630 | - |
08 Jan 2024 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | - |
05 Jan 2024 | 1.7630 | 1.7630 | 1.7630 | 1.7630 | 1.7630 | - |
04 Jan 2024 | 1.7555 | 1.7555 | 1.7555 | 1.7555 | 1.7555 | - |
03 Jan 2024 | 1.7640 | 1.7640 | 1.7640 | 1.7640 | 1.7640 | - |
02 Jan 2024 | 1.7455 | 1.7455 | 1.7455 | 1.7455 | 1.7455 | - |
29 Dec 2023 | 1.7045 | 1.7045 | 1.6300 | 1.6300 | 1.6300 | - |
28 Dec 2023 | 1.6945 | 1.6945 | 1.6945 | 1.6945 | 1.6945 | - |
27 Dec 2023 | 1.6695 | 1.6695 | 1.6695 | 1.6695 | 1.6695 | - |
22 Dec 2023 | 1.6840 | 1.6840 | 1.6840 | 1.6840 | 1.6840 | - |
21 Dec 2023 | 1.7195 | 1.7195 | 1.7195 | 1.7195 | 1.7195 | - |
20 Dec 2023 | 1.7110 | 1.7110 | 1.7110 | 1.7110 | 1.7110 | - |
19 Dec 2023 | 1.6840 | 1.6840 | 1.6840 | 1.6840 | 1.6840 | - |
18 Dec 2023 | 1.6855 | 1.6855 | 1.6855 | 1.6855 | 1.6855 | - |
15 Dec 2023 | 1.6595 | 1.6595 | 1.6595 | 1.6595 | 1.6595 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |