Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 Jun 2024 | 2.3069 | 2.3069 | 2.3060 | 2.3060 | 2.3060 | - |
21 Jun 2024 | 2.3037 | 2.3064 | 2.3010 | 2.3042 | 2.3042 | - |
20 Jun 2024 | 2.3053 | 2.3089 | 2.3016 | 2.3062 | 2.3062 | - |
19 Jun 2024 | 2.3053 | 2.3107 | 2.3043 | 2.3054 | 2.3054 | - |
18 Jun 2024 | 2.3066 | 2.3070 | 2.3020 | 2.3059 | 2.3059 | - |
17 Jun 2024 | 2.3058 | 2.3084 | 2.3018 | 2.3055 | 2.3055 | - |
14 Jun 2024 | 2.3139 | 2.3182 | 2.3098 | 2.3143 | 2.3143 | - |
13 Jun 2024 | 2.3056 | 2.3112 | 2.3036 | 2.3055 | 2.3055 | - |
12 Jun 2024 | 2.3113 | 2.3121 | 2.3060 | 2.3107 | 2.3107 | - |
11 Jun 2024 | 2.3039 | 2.3133 | 2.3006 | 2.3041 | 2.3041 | - |
10 Jun 2024 | 2.2972 | 2.3079 | 2.2972 | 2.2858 | 2.2858 | - |
07 Jun 2024 | 2.2884 | 2.2922 | 2.2862 | 2.2882 | 2.2882 | - |
06 Jun 2024 | 2.2925 | 2.2925 | 2.2870 | 2.2919 | 2.2919 | - |
05 Jun 2024 | 2.2867 | 2.2907 | 2.2867 | 2.2867 | 2.2867 | - |
04 Jun 2024 | 2.2875 | 2.2892 | 2.2834 | 2.2882 | 2.2882 | - |
03 Jun 2024 | 2.2858 | 2.2887 | 2.2833 | 2.2817 | 2.2817 | - |
31 May 2024 | 2.2899 | 2.2912 | 2.2811 | 2.2897 | 2.2897 | - |
30 May 2024 | 2.2905 | 2.2910 | 2.2873 | 2.2903 | 2.2903 | - |
29 May 2024 | 2.2909 | 2.2949 | 2.2869 | 2.2904 | 2.2904 | - |
28 May 2024 | 2.2911 | 2.2919 | 2.2850 | 2.2912 | 2.2912 | - |
27 May 2024 | 2.2848 | 2.2928 | 2.2847 | 2.2833 | 2.2833 | - |
24 May 2024 | 2.2878 | 2.2881 | 2.2833 | 2.2875 | 2.2875 | - |
23 May 2024 | 2.2893 | 2.2908 | 2.2835 | 2.2891 | 2.2891 | - |
22 May 2024 | 2.2806 | 2.2895 | 2.2806 | 2.2811 | 2.2811 | - |
21 May 2024 | 2.2802 | 2.2830 | 2.2767 | 2.2801 | 2.2801 | - |
20 May 2024 | 2.2731 | 2.2791 | 2.2731 | 2.2710 | 2.2710 | - |
17 May 2024 | 2.2719 | 2.2749 | 2.2704 | 2.2718 | 2.2718 | - |
16 May 2024 | 2.2712 | 2.2717 | 2.2682 | 2.2708 | 2.2708 | - |
15 May 2024 | 2.2675 | 2.2704 | 2.2651 | 2.2674 | 2.2674 | - |
14 May 2024 | 2.2675 | 2.2687 | 2.2619 | 2.2677 | 2.2677 | - |
13 May 2024 | 2.2624 | 2.2663 | 2.2624 | 2.2627 | 2.2627 | - |
10 May 2024 | 2.2632 | 2.2665 | 2.2622 | 2.2636 | 2.2636 | - |
09 May 2024 | 2.2622 | 2.2666 | 2.2584 | 2.2656 | 2.2656 | - |
08 May 2024 | 2.2653 | 2.2655 | 2.2609 | 2.2658 | 2.2658 | - |
07 May 2024 | 2.2726 | 2.2728 | 2.2668 | 2.2723 | 2.2723 | - |
06 May 2024 | 2.2681 | 2.2766 | 2.2680 | 2.2678 | 2.2678 | - |
03 May 2024 | 2.2773 | 2.2773 | 2.2733 | 2.2770 | 2.2770 | - |
02 May 2024 | 2.2781 | 2.2789 | 2.2743 | 2.2760 | 2.2760 | - |
01 May 2024 | 2.2812 | 2.2812 | 2.2760 | 2.2808 | 2.2808 | - |
30 Apr 2024 | 2.2826 | 2.2829 | 2.2760 | 2.2834 | 2.2834 | - |
29 Apr 2024 | 2.2738 | 2.2819 | 2.2738 | 2.2694 | 2.2694 | - |
26 Apr 2024 | 2.2711 | 2.2754 | 2.2693 | 2.2717 | 2.2717 | - |
25 Apr 2024 | 2.2686 | 2.2712 | 2.2674 | 2.2691 | 2.2691 | - |
24 Apr 2024 | 2.2667 | 2.2682 | 2.2646 | 2.2668 | 2.2668 | - |
23 Apr 2024 | 2.2585 | 2.2651 | 2.2554 | 2.2584 | 2.2584 | - |
22 Apr 2024 | 2.2598 | 2.2625 | 2.2520 | 2.2608 | 2.2608 | - |
19 Apr 2024 | 2.2730 | 2.2764 | 2.2670 | 2.2768 | 2.2768 | - |
18 Apr 2024 | 2.2743 | 2.2780 | 2.2739 | 2.2742 | 2.2742 | - |
17 Apr 2024 | 2.2799 | 2.2861 | 2.2775 | 2.2804 | 2.2804 | - |
16 Apr 2024 | 2.2821 | 2.2828 | 2.2789 | 2.2822 | 2.2822 | - |
15 Apr 2024 | 2.2760 | 2.2846 | 2.2760 | 2.2790 | 2.2790 | - |
12 Apr 2024 | 2.2804 | 2.2843 | 2.2776 | 2.2805 | 2.2805 | - |
11 Apr 2024 | 2.2738 | 2.2791 | 2.2738 | 2.2740 | 2.2740 | - |
10 Apr 2024 | 2.2747 | 2.2787 | 2.2745 | 2.2743 | 2.2743 | - |
09 Apr 2024 | 2.2704 | 2.2751 | 2.2704 | 2.2703 | 2.2703 | - |
08 Apr 2024 | 2.2673 | 2.2720 | 2.2673 | 2.2666 | 2.2666 | - |
05 Apr 2024 | 2.2728 | 2.2728 | 2.2680 | 2.2726 | 2.2726 | - |
04 Apr 2024 | 2.2744 | 2.2744 | 2.2679 | 2.2747 | 2.2747 | - |
03 Apr 2024 | 2.2751 | 2.2762 | 2.2706 | 2.2754 | 2.2754 | - |
02 Apr 2024 | 2.2768 | 2.2798 | 2.2741 | 2.2769 | 2.2769 | - |
01 Apr 2024 | 2.2812 | 2.2812 | 2.2812 | 2.2782 | 2.2782 | - |
29 Mar 2024 | 2.2825 | 2.2825 | 2.2762 | 2.2796 | 2.2796 | - |
28 Mar 2024 | 2.2710 | 2.2766 | 2.2709 | 2.2692 | 2.2692 | - |
27 Mar 2024 | 2.2681 | 2.2692 | 2.2669 | 2.2717 | 2.2717 | - |
26 Mar 2024 | 2.2715 | 2.2728 | 2.2672 | 2.2720 | 2.2720 | - |
25 Mar 2024 | 2.2698 | 2.2741 | 2.2698 | 2.2702 | 2.2702 | - |
22 Mar 2024 | 2.2713 | 2.2736 | 2.2654 | 2.2704 | 2.2704 | - |
21 Mar 2024 | 2.2796 | 2.2838 | 2.2722 | 2.2799 | 2.2799 | - |
20 Mar 2024 | 2.2812 | 2.2818 | 2.2771 | 2.2811 | 2.2811 | - |
19 Mar 2024 | 2.2802 | 2.2807 | 2.2766 | 2.2803 | 2.2803 | - |
18 Mar 2024 | 2.2754 | 2.2791 | 2.2743 | 2.2761 | 2.2761 | - |
15 Mar 2024 | 2.2811 | 2.2818 | 2.2781 | 2.2825 | 2.2825 | - |
14 Mar 2024 | 2.2772 | 2.2820 | 2.2766 | 2.2775 | 2.2775 | - |
13 Mar 2024 | 2.2816 | 2.2818 | 2.2763 | 2.2811 | 2.2811 | - |
12 Mar 2024 | 2.2851 | 2.2851 | 2.2768 | 2.2847 | 2.2847 | - |
11 Mar 2024 | 2.2863 | 2.2891 | 2.2848 | 2.2829 | 2.2829 | - |
08 Mar 2024 | 2.2803 | 2.2910 | 2.2792 | 2.2796 | 2.2796 | - |
07 Mar 2024 | 2.2762 | 2.2848 | 2.2758 | 2.2761 | 2.2761 | - |
06 Mar 2024 | 2.2805 | 2.2809 | 2.2760 | 2.2804 | 2.2804 | - |
05 Mar 2024 | 2.2779 | 2.2813 | 2.2743 | 2.2776 | 2.2776 | - |
04 Mar 2024 | 2.2724 | 2.2780 | 2.2724 | 2.2738 | 2.2738 | - |
01 Mar 2024 | 2.2756 | 2.2771 | 2.2732 | 2.2764 | 2.2764 | - |
29 Feb 2024 | 2.2762 | 2.2778 | 2.2723 | 2.2756 | 2.2756 | - |
28 Feb 2024 | 2.2783 | 2.2788 | 2.2750 | 2.2783 | 2.2783 | - |
27 Feb 2024 | 2.2775 | 2.2784 | 2.2742 | 2.2774 | 2.2774 | - |
26 Feb 2024 | 2.2779 | 2.2799 | 2.2758 | 2.2791 | 2.2791 | - |
23 Feb 2024 | 2.2787 | 2.2834 | 2.2787 | 2.2794 | 2.2794 | - |
22 Feb 2024 | 2.2755 | 2.2783 | 2.2719 | 2.2753 | 2.2753 | - |
21 Feb 2024 | 2.2755 | 2.2763 | 2.2735 | 2.2752 | 2.2752 | - |
20 Feb 2024 | 2.2763 | 2.2785 | 2.2703 | 2.2761 | 2.2761 | - |
19 Feb 2024 | 2.2768 | 2.2814 | 2.2768 | 2.2749 | 2.2749 | - |
16 Feb 2024 | 2.2786 | 2.2811 | 2.2739 | 2.2786 | 2.2786 | - |
15 Feb 2024 | 2.2814 | 2.2822 | 2.2735 | 2.2816 | 2.2816 | - |
14 Feb 2024 | 2.2905 | 2.2921 | 2.2796 | 2.2904 | 2.2904 | - |
13 Feb 2024 | 2.2838 | 2.2909 | 2.2830 | 2.2841 | 2.2841 | - |
12 Feb 2024 | 2.2775 | 2.2833 | 2.2767 | 2.2774 | 2.2774 | - |
09 Feb 2024 | 2.2811 | 2.2829 | 2.2778 | 2.2813 | 2.2813 | - |
08 Feb 2024 | 2.2828 | 2.2839 | 2.2793 | 2.2831 | 2.2831 | - |
07 Feb 2024 | 2.2820 | 2.2864 | 2.2815 | 2.2822 | 2.2822 | - |
06 Feb 2024 | 2.2734 | 2.2821 | 2.2734 | 2.2734 | 2.2734 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |