Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Jun 2024 | 2.6390 | 2.6700 | 2.6390 | 2.6700 | 2.6700 | - |
03 Jun 2024 | 2.6340 | 2.6340 | 2.6240 | 2.6240 | 2.6240 | - |
31 May 2024 | 2.6250 | 2.6250 | 2.5810 | 2.5810 | 2.5810 | - |
30 May 2024 | 2.6080 | 2.6150 | 2.6080 | 2.6150 | 2.6150 | - |
29 May 2024 | 2.6430 | 2.6430 | 2.6220 | 2.6220 | 2.6220 | - |
28 May 2024 | 2.6190 | 2.6270 | 2.6190 | 2.6270 | 2.6270 | - |
27 May 2024 | 2.6430 | 2.6570 | 2.6430 | 2.6570 | 2.6570 | 2,530 |
24 May 2024 | 2.5820 | 2.5820 | 2.5780 | 2.5780 | 2.5780 | - |
23 May 2024 | 2.4900 | 2.5040 | 2.4900 | 2.5040 | 2.5040 | - |
22 May 2024 | 2.5080 | 2.5090 | 2.5080 | 2.5090 | 2.5090 | - |
21 May 2024 | 2.5200 | 2.5200 | 2.5190 | 2.5190 | 2.5190 | - |
20 May 2024 | 2.5380 | 2.5380 | 2.5380 | 2.5380 | 2.5380 | - |
17 May 2024 | 2.5070 | 2.5070 | 2.4930 | 2.4930 | 2.4930 | - |
16 May 2024 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | - |
15 May 2024 | 2.5420 | 2.5420 | 2.5410 | 2.5410 | 2.5410 | - |
14 May 2024 | 2.5460 | 2.5530 | 2.5460 | 2.5530 | 2.5530 | - |
13 May 2024 | 2.5060 | 2.5110 | 2.5060 | 2.5110 | 2.5110 | - |
10 May 2024 | 2.4390 | 2.4630 | 2.4390 | 2.4630 | 2.4630 | - |
09 May 2024 | 2.3250 | 2.3250 | 2.3250 | 2.3250 | 2.3250 | - |
08 May 2024 | 2.2860 | 2.2860 | 2.2810 | 2.2810 | 2.2810 | - |
07 May 2024 | 2.2630 | 2.2630 | 2.2520 | 2.2520 | 2.2520 | - |
06 May 2024 | 2.2530 | 2.2710 | 2.2530 | 2.2710 | 2.2710 | - |
03 May 2024 | 2.2660 | 2.2660 | 2.2510 | 2.2510 | 2.2510 | - |
02 May 2024 | 2.2450 | 2.2450 | 2.2410 | 2.2410 | 2.2410 | - |
30 Apr 2024 | 2.2970 | 2.2970 | 2.2870 | 2.2870 | 2.2870 | - |
29 Apr 2024 | 2.2730 | 2.2730 | 2.2730 | 2.2730 | 2.2730 | - |
26 Apr 2024 | 2.3020 | 2.3020 | 2.2990 | 2.2990 | 2.2990 | - |
25 Apr 2024 | 2.3190 | 2.3230 | 2.3190 | 2.3230 | 2.3230 | 4,916 |
24 Apr 2024 | 2.3130 | 2.3130 | 2.3130 | 2.3130 | 2.3130 | - |
23 Apr 2024 | 2.3090 | 2.3090 | 2.2990 | 2.2990 | 2.2990 | - |
22 Apr 2024 | 2.3310 | 2.3320 | 2.3310 | 2.3320 | 2.3320 | - |
19 Apr 2024 | 2.3140 | 2.3270 | 2.3140 | 2.3250 | 2.3250 | - |
18 Apr 2024 | 2.2980 | 2.3060 | 2.2980 | 2.3060 | 2.3060 | - |
17 Apr 2024 | 2.3210 | 2.3220 | 2.3210 | 2.3210 | 2.3210 | - |
16 Apr 2024 | 2.2750 | 2.2750 | 2.2700 | 2.2700 | 2.2700 | - |
15 Apr 2024 | 2.2980 | 2.2980 | 2.2840 | 2.2840 | 2.2840 | - |
12 Apr 2024 | 2.2690 | 2.2690 | 2.2690 | 2.2690 | 2.2690 | - |
11 Apr 2024 | 2.2890 | 2.2900 | 2.2890 | 2.2900 | 2.2900 | - |
10 Apr 2024 | 2.2190 | 2.2290 | 2.2190 | 2.2290 | 2.2290 | - |
09 Apr 2024 | 2.1490 | 2.1540 | 2.1490 | 2.1540 | 2.1540 | - |
08 Apr 2024 | 2.1680 | 2.1680 | 2.1610 | 2.1610 | 2.1610 | - |
05 Apr 2024 | 2.1090 | 2.1090 | 2.0870 | 2.0870 | 2.0870 | - |
04 Apr 2024 | 2.1710 | 2.1710 | 2.1690 | 2.1690 | 2.1690 | - |
03 Apr 2024 | 2.1790 | 2.1860 | 2.1790 | 2.1860 | 2.1860 | - |
02 Apr 2024 | 2.1730 | 2.1730 | 2.1570 | 2.1570 | 2.1570 | - |
28 Mar 2024 | 2.1210 | 2.1270 | 2.1210 | 2.1270 | 2.1270 | - |
27 Mar 2024 | 2.0750 | 2.0750 | 2.0730 | 2.0730 | 2.0730 | - |
26 Mar 2024 | 2.0780 | 2.0780 | 2.0780 | 2.0780 | 2.0780 | - |
25 Mar 2024 | 2.0730 | 2.0750 | 2.0730 | 2.0750 | 2.0750 | - |
22 Mar 2024 | 2.0830 | 2.0830 | 2.0830 | 2.0830 | 2.0830 | - |
21 Mar 2024 | 2.0680 | 2.0740 | 2.0680 | 2.0740 | 2.0740 | - |
20 Mar 2024 | 2.0650 | 2.0650 | 2.0650 | 2.0650 | 2.0650 | - |
19 Mar 2024 | 2.1650 | 2.1650 | 2.1570 | 2.1570 | 2.1570 | - |
18 Mar 2024 | 2.1880 | 2.1880 | 2.1840 | 2.1840 | 2.1840 | - |
15 Mar 2024 | 2.1640 | 2.1700 | 2.1640 | 2.1700 | 2.1700 | - |
14 Mar 2024 | 2.1680 | 2.1710 | 2.1680 | 2.1710 | 2.1710 | - |
13 Mar 2024 | 2.1510 | 2.1580 | 2.1510 | 2.1580 | 2.1580 | - |
12 Mar 2024 | 2.0990 | 2.0990 | 2.0960 | 2.0960 | 2.0960 | - |
11 Mar 2024 | 2.1050 | 2.1110 | 2.1050 | 2.1110 | 2.1110 | - |
08 Mar 2024 | 2.1040 | 2.1040 | 2.0980 | 2.0980 | 2.0980 | - |
07 Mar 2024 | 2.0880 | 2.0880 | 2.0880 | 2.0880 | 2.0880 | - |
06 Mar 2024 | 2.0970 | 2.1040 | 2.0970 | 2.1040 | 2.1040 | - |
05 Mar 2024 | 2.0470 | 2.0470 | 2.0370 | 2.0370 | 2.0370 | - |
04 Mar 2024 | 2.0580 | 2.0590 | 2.0580 | 2.0590 | 2.0590 | - |
01 Mar 2024 | 1.9940 | 1.9940 | 1.9820 | 1.9820 | 1.9820 | - |
29 Feb 2024 | 1.9765 | 1.9765 | 1.9510 | 1.9510 | 1.9510 | - |
28 Feb 2024 | 1.9905 | 1.9905 | 1.9905 | 1.9905 | 1.9905 | - |
27 Feb 2024 | 1.9410 | 1.9570 | 1.9410 | 1.9570 | 1.9570 | - |
26 Feb 2024 | 1.9550 | 1.9560 | 1.9550 | 1.9560 | 1.9560 | - |
23 Feb 2024 | 1.9970 | 1.9970 | 1.9910 | 1.9910 | 1.9910 | - |
22 Feb 2024 | 1.9955 | 2.0060 | 1.9955 | 2.0060 | 2.0060 | - |
21 Feb 2024 | 1.9520 | 1.9520 | 1.9405 | 1.9405 | 1.9405 | - |
20 Feb 2024 | 1.9320 | 1.9370 | 1.9320 | 1.9370 | 1.9370 | - |
19 Feb 2024 | 1.8680 | 1.8680 | 1.8610 | 1.8610 | 1.8610 | - |
16 Feb 2024 | 1.8105 | 1.8105 | 1.7940 | 1.7940 | 1.7940 | 7,477 |
15 Feb 2024 | 1.7805 | 1.7805 | 1.7805 | 1.7805 | 1.7805 | - |
14 Feb 2024 | 1.7975 | 1.7975 | 1.7975 | 1.7975 | 1.7975 | - |
13 Feb 2024 | 1.8345 | 1.8345 | 1.8335 | 1.8335 | 1.8335 | - |
12 Feb 2024 | 1.8315 | 1.8355 | 1.8315 | 1.8355 | 1.8355 | - |
09 Feb 2024 | 1.8275 | 1.8285 | 1.8275 | 1.8285 | 1.8285 | - |
08 Feb 2024 | 1.8665 | 1.8665 | 1.8580 | 1.8580 | 1.8580 | - |
07 Feb 2024 | 1.8695 | 1.8705 | 1.8695 | 1.8705 | 1.8705 | - |
06 Feb 2024 | 1.8465 | 1.8515 | 1.8465 | 1.8515 | 1.8515 | - |
05 Feb 2024 | 1.7800 | 1.7845 | 1.7800 | 1.7845 | 1.7845 | - |
02 Feb 2024 | 1.8035 | 1.8740 | 1.7955 | 1.7955 | 1.7955 | 2,397 |
01 Feb 2024 | 1.8155 | 1.8245 | 1.8155 | 1.8195 | 1.8195 | - |
31 Jan 2024 | 1.8280 | 1.8280 | 1.8275 | 1.8275 | 1.8275 | - |
30 Jan 2024 | 1.8035 | 1.8035 | 1.7995 | 1.7995 | 1.7995 | - |
29 Jan 2024 | 1.8315 | 1.8315 | 1.8315 | 1.8315 | 1.8315 | - |
26 Jan 2024 | 1.8505 | 1.8505 | 1.8400 | 1.8400 | 1.8400 | - |
25 Jan 2024 | 1.8420 | 1.8445 | 1.8420 | 1.8445 | 1.8445 | - |
24 Jan 2024 | 1.8235 | 1.8590 | 1.8235 | 1.8590 | 1.8590 | - |
23 Jan 2024 | 1.7525 | 1.7525 | 1.7465 | 1.7465 | 1.7465 | - |
22 Jan 2024 | 1.7220 | 1.7220 | 1.7160 | 1.7160 | 1.7160 | - |
19 Jan 2024 | 1.7540 | 1.7540 | 1.7540 | 1.7540 | 1.7540 | - |
18 Jan 2024 | 1.7920 | 1.7920 | 1.7920 | 1.7920 | 1.7920 | - |
17 Jan 2024 | 1.7980 | 1.7980 | 1.7980 | 1.7980 | 1.7980 | - |
16 Jan 2024 | 1.8705 | 1.8705 | 1.8705 | 1.8705 | 1.8705 | - |
15 Jan 2024 | 1.8395 | 1.8395 | 1.8395 | 1.8395 | 1.8395 | - |
12 Jan 2024 | 1.8395 | 1.8395 | 1.8395 | 1.8395 | 1.8395 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |