Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jun 2024 | 2.3710 | 2.3710 | 2.3710 | 2.3710 | 2.3710 | - |
25 Jun 2024 | 2.3541 | 2.3541 | 2.3541 | 2.3541 | 2.3541 | - |
24 Jun 2024 | 2.3636 | 2.3636 | 2.3636 | 2.3636 | 2.3636 | - |
21 Jun 2024 | 2.3435 | 2.3435 | 2.3435 | 2.3435 | 2.3435 | - |
20 Jun 2024 | 2.3575 | 2.3575 | 2.3575 | 2.3575 | 2.3575 | - |
19 Jun 2024 | - | - | - | - | - | - |
18 Jun 2024 | 2.3576 | 2.3576 | 2.3576 | 2.3576 | 2.3576 | - |
17 Jun 2024 | 2.3272 | 2.3272 | 2.3272 | 2.3272 | 2.3272 | - |
14 Jun 2024 | 2.3241 | 2.3241 | 2.3241 | 2.3241 | 2.3241 | - |
13 Jun 2024 | 2.3397 | 2.3397 | 2.3397 | 2.3397 | 2.3397 | - |
12 Jun 2024 | 2.3211 | 2.3211 | 2.3211 | 2.3211 | 2.3211 | - |
11 Jun 2024 | 2.3143 | 2.3143 | 2.3143 | 2.3143 | 2.3143 | - |
10 Jun 2024 | 2.3167 | 2.3167 | 2.3167 | 2.3167 | 2.3167 | - |
07 Jun 2024 | 2.2822 | 2.2822 | 2.2822 | 2.2822 | 2.2822 | - |
06 Jun 2024 | 2.2848 | 2.2848 | 2.2848 | 2.2848 | 2.2848 | - |
05 Jun 2024 | 2.2617 | 2.2617 | 2.2617 | 2.2617 | 2.2617 | - |
04 Jun 2024 | 2.2570 | 2.2570 | 2.2570 | 2.2570 | 2.2570 | - |
03 Jun 2024 | 2.2739 | 2.2739 | 2.2739 | 2.2739 | 2.2739 | - |
31 May 2024 | 2.3066 | 2.3066 | 2.3066 | 2.3066 | 2.3066 | - |
30 May 2024 | 2.3075 | 2.3075 | 2.3075 | 2.3075 | 2.3075 | - |
29 May 2024 | 2.3319 | 2.3319 | 2.3319 | 2.3319 | 2.3319 | - |
28 May 2024 | 2.3393 | 2.3393 | 2.3393 | 2.3393 | 2.3393 | - |
24 May 2024 | 2.3063 | 2.3063 | 2.3063 | 2.3063 | 2.3063 | - |
23 May 2024 | 2.2972 | 2.2972 | 2.2972 | 2.2972 | 2.2972 | - |
22 May 2024 | 2.3095 | 2.3095 | 2.3095 | 2.3095 | 2.3095 | - |
21 May 2024 | 2.3268 | 2.3268 | 2.3268 | 2.3268 | 2.3268 | - |
20 May 2024 | 2.3364 | 2.3364 | 2.3364 | 2.3364 | 2.3364 | - |
17 May 2024 | 2.3338 | 2.3338 | 2.3338 | 2.3338 | 2.3338 | - |
16 May 2024 | 2.3066 | 2.3066 | 2.3066 | 2.3066 | 2.3066 | - |
15 May 2024 | 2.2998 | 2.2998 | 2.2998 | 2.2998 | 2.2998 | - |
14 May 2024 | 2.2925 | 2.2925 | 2.2925 | 2.2925 | 2.2925 | - |
13 May 2024 | 2.3016 | 2.3016 | 2.3016 | 2.3016 | 2.3016 | - |
10 May 2024 | 2.2899 | 2.2899 | 2.2899 | 2.2899 | 2.2899 | - |
09 May 2024 | 2.3087 | 2.3087 | 2.3087 | 2.3087 | 2.3087 | - |
08 May 2024 | 2.3118 | 2.3118 | 2.3118 | 2.3118 | 2.3118 | - |
07 May 2024 | 2.3154 | 2.3154 | 2.3154 | 2.3154 | 2.3154 | - |
06 May 2024 | 2.3202 | 2.3202 | 2.3202 | 2.3202 | 2.3202 | - |
03 May 2024 | 2.3019 | 2.3019 | 2.3019 | 2.3019 | 2.3019 | - |
02 May 2024 | 2.2891 | 2.2891 | 2.2891 | 2.2891 | 2.2891 | - |
01 May 2024 | 2.2791 | 2.2791 | 2.2791 | 2.2791 | 2.2791 | - |
30 Apr 2024 | 2.3284 | 2.3284 | 2.3284 | 2.3284 | 2.3284 | - |
29 Apr 2024 | 2.3344 | 2.3344 | 2.3344 | 2.3344 | 2.3344 | - |
26 Apr 2024 | 2.3428 | 2.3428 | 2.3428 | 2.3428 | 2.3428 | - |
25 Apr 2024 | 2.3387 | 2.3387 | 2.3387 | 2.3387 | 2.3387 | - |
24 Apr 2024 | 2.3292 | 2.3292 | 2.3292 | 2.3292 | 2.3292 | - |
23 Apr 2024 | 2.3365 | 2.3365 | 2.3365 | 2.3365 | 2.3365 | - |
22 Apr 2024 | 2.3206 | 2.3206 | 2.3206 | 2.3206 | 2.3206 | - |
19 Apr 2024 | 2.3167 | 2.3167 | 2.3167 | 2.3167 | 2.3167 | - |
18 Apr 2024 | 2.3194 | 2.3194 | 2.3194 | 2.3194 | 2.3194 | - |
17 Apr 2024 | 2.3343 | 2.3343 | 2.3343 | 2.3343 | 2.3343 | - |
16 Apr 2024 | 2.3868 | 2.3868 | 2.3868 | 2.3868 | 2.3868 | - |
15 Apr 2024 | 2.3853 | 2.3853 | 2.3853 | 2.3853 | 2.3853 | - |
12 Apr 2024 | 2.3931 | 2.3931 | 2.3931 | 2.3931 | 2.3931 | - |
11 Apr 2024 | 2.3723 | 2.3723 | 2.3723 | 2.3723 | 2.3723 | - |
10 Apr 2024 | 2.3666 | 2.3868 | 2.3666 | 2.3868 | 2.3868 | 1 |
09 Apr 2024 | 2.3653 | 2.3653 | 2.3653 | 2.3653 | 2.3653 | - |
08 Apr 2024 | 2.3867 | 2.3867 | 2.3867 | 2.3867 | 2.3867 | - |
05 Apr 2024 | 2.3906 | 2.3906 | 2.3906 | 2.3906 | 2.3906 | - |
04 Apr 2024 | 2.3974 | 2.3974 | 2.3974 | 2.3974 | 2.3974 | - |
03 Apr 2024 | 2.3905 | 2.3905 | 2.3905 | 2.3905 | 2.3905 | - |
02 Apr 2024 | 2.3843 | 2.3843 | 2.3843 | 2.3843 | 2.3843 | - |
01 Apr 2024 | 2.3579 | 2.3579 | 2.3579 | 2.3579 | 2.3579 | - |
28 Mar 2024 | 2.3517 | 2.3517 | 2.3517 | 2.3517 | 2.3517 | - |
27 Mar 2024 | 2.3310 | 2.3310 | 2.3310 | 2.3310 | 2.3310 | - |
26 Mar 2024 | 2.3205 | 2.3205 | 2.3205 | 2.3205 | 2.3205 | - |
25 Mar 2024 | 2.3390 | 2.3390 | 2.3390 | 2.3390 | 2.3390 | - |
22 Mar 2024 | 2.3148 | 2.3148 | 2.3148 | 2.3148 | 2.3148 | - |
21 Mar 2024 | 2.3328 | 2.3328 | 2.3328 | 2.3328 | 2.3328 | - |
20 Mar 2024 | 2.3411 | 2.3411 | 2.3411 | 2.3411 | 2.3411 | - |
19 Mar 2024 | 2.3624 | 2.3624 | 2.3624 | 2.3624 | 2.3624 | - |
18 Mar 2024 | 2.3701 | 2.3701 | 2.3701 | 2.3701 | 2.3701 | - |
15 Mar 2024 | 2.3506 | 2.3506 | 2.3506 | 2.3506 | 2.3506 | - |
14 Mar 2024 | 2.3491 | 2.3491 | 2.3491 | 2.3491 | 2.3491 | - |
13 Mar 2024 | 2.3321 | 2.3321 | 2.3321 | 2.3321 | 2.3321 | - |
12 Mar 2024 | 2.2984 | 2.2984 | 2.2984 | 2.2984 | 2.2984 | - |
11 Mar 2024 | 2.3093 | 2.3093 | 2.3093 | 2.3093 | 2.3093 | - |
08 Mar 2024 | 2.2874 | 2.2874 | 2.2874 | 2.2874 | 2.2874 | - |
07 Mar 2024 | 2.3055 | 2.3055 | 2.3055 | 2.3055 | 2.3055 | - |
06 Mar 2024 | 2.2999 | 2.2999 | 2.2999 | 2.2999 | 2.2999 | - |
05 Mar 2024 | 2.2923 | 2.2923 | 2.2771 | 2.2771 | 2.2771 | 2 |
04 Mar 2024 | 2.2924 | 2.2924 | 2.2924 | 2.2924 | 2.2924 | 2 |
01 Mar 2024 | 2.3090 | 2.3090 | 2.3090 | 2.3090 | 2.3090 | - |
29 Feb 2024 | 2.2942 | 2.2942 | 2.2942 | 2.2942 | 2.2942 | - |
28 Feb 2024 | 2.2901 | 2.2901 | 2.2901 | 2.2901 | 2.2901 | - |
27 Feb 2024 | 2.3065 | 2.3065 | 2.3065 | 2.3065 | 2.3065 | - |
26 Feb 2024 | 2.3062 | 2.3062 | 2.3062 | 2.3062 | 2.3062 | - |
23 Feb 2024 | 2.2797 | 2.2797 | 2.2797 | 2.2797 | 2.2797 | - |
22 Feb 2024 | 2.2993 | 2.2993 | 2.2993 | 2.2993 | 2.2993 | - |
21 Feb 2024 | 2.2922 | 2.2922 | 2.2922 | 2.2922 | 2.2922 | - |
20 Feb 2024 | 2.2875 | 2.2875 | 2.2875 | 2.2875 | 2.2875 | - |
16 Feb 2024 | 2.3237 | 2.3237 | 2.3237 | 2.3237 | 2.3237 | - |
15 Feb 2024 | 2.3081 | 2.3081 | 2.3081 | 2.3081 | 2.3081 | - |
14 Feb 2024 | 2.2910 | 2.2910 | 2.2910 | 2.2910 | 2.2910 | - |
13 Feb 2024 | 2.3177 | 2.3177 | 2.3177 | 2.3177 | 2.3177 | - |
12 Feb 2024 | 2.3127 | 2.3127 | 2.3127 | 2.3127 | 2.3127 | - |
09 Feb 2024 | 2.3284 | 2.3284 | 2.3284 | 2.3284 | 2.3284 | - |
08 Feb 2024 | 2.3098 | 2.3098 | 2.3098 | 2.3098 | 2.3098 | - |
07 Feb 2024 | 2.2970 | 2.2970 | 2.2970 | 2.2970 | 2.2970 | - |
06 Feb 2024 | 2.2822 | 2.2822 | 2.2822 | 2.2822 | 2.2822 | - |
05 Feb 2024 | 2.2807 | 2.2807 | 2.2807 | 2.2807 | 2.2807 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |