Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | 2.2670 | 2.2670 | 2.2670 | 2.2670 | 2.2670 | - |
03 May 2024 | 2.2780 | 2.2780 | 2.2780 | 2.2780 | 2.2780 | - |
02 May 2024 | 2.2630 | 2.2630 | 2.2630 | 2.2630 | 2.2630 | - |
30 Apr 2024 | 2.3040 | 2.3040 | 2.3040 | 2.3040 | 2.3040 | - |
29 Apr 2024 | 2.2860 | 2.2860 | 2.2860 | 2.2860 | 2.2860 | - |
26 Apr 2024 | 2.3110 | 2.3110 | 2.3110 | 2.3110 | 2.3110 | - |
25 Apr 2024 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | - |
24 Apr 2024 | 2.3270 | 2.3270 | 2.3270 | 2.3270 | 2.3270 | - |
23 Apr 2024 | 2.3130 | 2.3130 | 2.3130 | 2.3130 | 2.3130 | - |
22 Apr 2024 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | - |
19 Apr 2024 | 2.3290 | 2.3290 | 2.3290 | 2.3290 | 2.3290 | - |
18 Apr 2024 | 2.3110 | 2.3110 | 2.3110 | 2.3110 | 2.3110 | - |
17 Apr 2024 | 2.3310 | 2.3310 | 2.3310 | 2.3310 | 2.3310 | - |
16 Apr 2024 | 2.2780 | 2.2780 | 2.2780 | 2.2780 | 2.2780 | - |
15 Apr 2024 | 2.3150 | 2.3150 | 2.3150 | 2.3150 | 2.3150 | - |
12 Apr 2024 | 2.2850 | 2.2850 | 2.2850 | 2.2850 | 2.2850 | - |
11 Apr 2024 | 2.3050 | 2.3050 | 2.3050 | 2.3050 | 2.3050 | - |
10 Apr 2024 | 2.2320 | 2.2320 | 2.2320 | 2.2320 | 2.2320 | - |
09 Apr 2024 | 2.1540 | 2.1540 | 2.1540 | 2.1540 | 2.1540 | - |
08 Apr 2024 | 2.1780 | 2.1780 | 2.1780 | 2.1780 | 2.1780 | - |
05 Apr 2024 | 2.1190 | 2.1190 | 2.1190 | 2.1190 | 2.1190 | - |
04 Apr 2024 | 2.1790 | 2.1790 | 2.1790 | 2.1790 | 2.1790 | - |
03 Apr 2024 | 2.1950 | 2.1950 | 2.1950 | 2.1950 | 2.1950 | - |
02 Apr 2024 | 2.1870 | 2.1870 | 2.1870 | 2.1870 | 2.1870 | - |
28 Mar 2024 | 2.1290 | 2.1290 | 2.1290 | 2.1290 | 2.1290 | - |
27 Mar 2024 | 2.0890 | 2.0890 | 2.0890 | 2.0890 | 2.0890 | - |
26 Mar 2024 | 2.0930 | 2.0930 | 2.0930 | 2.0930 | 2.0930 | - |
25 Mar 2024 | 2.0880 | 2.0880 | 2.0880 | 2.0880 | 2.0880 | - |
22 Mar 2024 | 2.1010 | 2.1010 | 2.1010 | 2.1010 | 2.1010 | - |
21 Mar 2024 | 2.0720 | 2.0720 | 2.0720 | 2.0720 | 2.0720 | - |
20 Mar 2024 | 2.0820 | 2.0820 | 2.0820 | 2.0820 | 2.0820 | - |
19 Mar 2024 | 2.1740 | 2.1740 | 2.1740 | 2.1740 | 2.1740 | - |
18 Mar 2024 | 2.1780 | 2.1780 | 2.1780 | 2.1780 | 2.1780 | - |
15 Mar 2024 | 2.1780 | 2.1780 | 2.1780 | 2.1780 | 2.1780 | - |
14 Mar 2024 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | - |
13 Mar 2024 | 2.1680 | 2.1680 | 2.1680 | 2.1680 | 2.1680 | - |
12 Mar 2024 | 2.1080 | 2.1080 | 2.1080 | 2.1080 | 2.1080 | - |
11 Mar 2024 | 2.1130 | 2.1130 | 2.1130 | 2.1130 | 2.1130 | - |
08 Mar 2024 | 2.1190 | 2.1190 | 2.1190 | 2.1190 | 2.1190 | - |
07 Mar 2024 | 2.1120 | 2.1120 | 2.1120 | 2.1120 | 2.1120 | - |
06 Mar 2024 | 2.1090 | 2.1090 | 2.1090 | 2.1090 | 2.1090 | - |
05 Mar 2024 | 2.0650 | 2.0650 | 2.0650 | 2.0650 | 2.0650 | - |
04 Mar 2024 | 2.0740 | 2.0740 | 2.0740 | 2.0740 | 2.0740 | - |
01 Mar 2024 | 2.0110 | 2.0110 | 2.0110 | 2.0110 | 2.0110 | - |
29 Feb 2024 | 1.9920 | 1.9920 | 1.9920 | 1.9920 | 1.9920 | - |
28 Feb 2024 | 2.0040 | 2.0040 | 2.0040 | 2.0040 | 2.0040 | - |
27 Feb 2024 | 1.9570 | 1.9570 | 1.9570 | 1.9570 | 1.9570 | - |
26 Feb 2024 | 1.9690 | 1.9690 | 1.9690 | 1.9690 | 1.9690 | - |
23 Feb 2024 | 2.0130 | 2.0130 | 2.0130 | 2.0130 | 2.0130 | - |
22 Feb 2024 | 2.0110 | 2.0110 | 2.0110 | 2.0110 | 2.0110 | - |
21 Feb 2024 | 1.9650 | 1.9650 | 1.9650 | 1.9650 | 1.9650 | - |
20 Feb 2024 | 1.9405 | 1.9405 | 1.9405 | 1.9405 | 1.9405 | - |
19 Feb 2024 | 1.8920 | 1.8920 | 1.8920 | 1.8920 | 1.8920 | - |
16 Feb 2024 | 1.8265 | 1.8265 | 1.8265 | 1.8265 | 1.8265 | - |
15 Feb 2024 | 1.7975 | 1.7975 | 1.7975 | 1.7975 | 1.7975 | - |
14 Feb 2024 | 1.8120 | 1.8120 | 1.8120 | 1.8120 | 1.8120 | - |
13 Feb 2024 | 1.8350 | 1.8350 | 1.8350 | 1.8350 | 1.8350 | - |
12 Feb 2024 | 1.8350 | 1.8350 | 1.8350 | 1.8350 | 1.8350 | - |
09 Feb 2024 | 1.8355 | 1.8355 | 1.8355 | 1.8355 | 1.8355 | - |
08 Feb 2024 | 1.8830 | 1.8830 | 1.8830 | 1.8830 | 1.8830 | - |
07 Feb 2024 | 1.8920 | 1.8920 | 1.8920 | 1.8920 | 1.8920 | - |
06 Feb 2024 | 1.8625 | 1.8625 | 1.8625 | 1.8625 | 1.8625 | - |
05 Feb 2024 | 1.7935 | 1.7935 | 1.7935 | 1.7935 | 1.7935 | - |
02 Feb 2024 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | - |
01 Feb 2024 | 1.8325 | 1.8325 | 1.8325 | 1.8325 | 1.8325 | - |
31 Jan 2024 | 1.8445 | 1.8445 | 1.8445 | 1.8445 | 1.8445 | - |
30 Jan 2024 | 1.8185 | 1.8185 | 1.8185 | 1.8185 | 1.8185 | - |
29 Jan 2024 | 1.8495 | 1.8495 | 1.8495 | 1.8495 | 1.8495 | - |
26 Jan 2024 | 1.8670 | 1.8670 | 1.8670 | 1.8670 | 1.8670 | - |
25 Jan 2024 | 1.8630 | 1.8630 | 1.8630 | 1.8630 | 1.8630 | - |
24 Jan 2024 | 1.8425 | 1.8425 | 1.8425 | 1.8425 | 1.8425 | - |
23 Jan 2024 | 1.7680 | 1.7680 | 1.7680 | 1.7680 | 1.7680 | - |
22 Jan 2024 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | - |
19 Jan 2024 | 1.7675 | 1.7675 | 1.7675 | 1.7675 | 1.7675 | - |
18 Jan 2024 | 1.8080 | 1.8080 | 1.8080 | 1.8080 | 1.8080 | - |
17 Jan 2024 | 1.8125 | 1.8125 | 1.8125 | 1.8125 | 1.8125 | - |
16 Jan 2024 | 1.8880 | 1.8880 | 1.8880 | 1.8880 | 1.8880 | - |
15 Jan 2024 | 1.8495 | 1.8495 | 1.8495 | 1.8495 | 1.8495 | - |
12 Jan 2024 | 1.8495 | 1.8495 | 1.8495 | 1.8495 | 1.8495 | - |
11 Jan 2024 | 1.8275 | 1.8275 | 1.8275 | 1.8275 | 1.8275 | - |
10 Jan 2024 | 1.8230 | 1.8230 | 1.8230 | 1.8230 | 1.8230 | - |
09 Jan 2024 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | - |
08 Jan 2024 | 1.8275 | 1.8275 | 1.8275 | 1.8275 | 1.8275 | - |
05 Jan 2024 | 1.8275 | 1.8275 | 1.8275 | 1.8275 | 1.8275 | - |
04 Jan 2024 | 1.8225 | 1.8225 | 1.8225 | 1.8225 | 1.8225 | - |
03 Jan 2024 | 1.8140 | 1.8140 | 1.8140 | 1.8140 | 1.8140 | - |
02 Jan 2024 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | - |
29 Dec 2023 | 1.7770 | 1.7770 | 1.6535 | 1.6535 | 1.6535 | - |
28 Dec 2023 | 1.7635 | 1.7635 | 1.7635 | 1.7635 | 1.7635 | - |
27 Dec 2023 | 1.7615 | 1.7615 | 1.7615 | 1.7615 | 1.7615 | - |
22 Dec 2023 | 1.7565 | 1.7565 | 1.7565 | 1.7565 | 1.7565 | - |
21 Dec 2023 | 1.7885 | 1.7885 | 1.7885 | 1.7885 | 1.7885 | - |
20 Dec 2023 | 1.7805 | 1.7805 | 1.7805 | 1.7805 | 1.7805 | - |
19 Dec 2023 | 1.7525 | 1.7525 | 1.7525 | 1.7525 | 1.7525 | - |
18 Dec 2023 | 1.7535 | 1.7535 | 1.7535 | 1.7535 | 1.7535 | - |
15 Dec 2023 | 1.7285 | 1.7285 | 1.7285 | 1.7285 | 1.7285 | - |
14 Dec 2023 | 1.7455 | 1.7455 | 1.7455 | 1.7455 | 1.7455 | - |
13 Dec 2023 | 1.7650 | 1.7650 | 1.7650 | 1.7650 | 1.7650 | - |
12 Dec 2023 | 1.7735 | 1.7735 | 1.7735 | 1.7735 | 1.7735 | - |
11 Dec 2023 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |