Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | - | - | - | - | - | - |
13 Jun 2024 | 2.4429 | 2.4429 | 2.4429 | 2.4429 | 2.4429 | - |
12 Jun 2024 | 2.4423 | 2.4423 | 2.4423 | 2.4423 | 2.4423 | - |
11 Jun 2024 | 2.4417 | 2.4417 | 2.4417 | 2.4417 | 2.4417 | - |
10 Jun 2024 | - | - | - | - | - | - |
07 Jun 2024 | 2.4392 | 2.4392 | 2.4392 | 2.4392 | 2.4392 | - |
06 Jun 2024 | 2.4386 | 2.4386 | 2.4386 | 2.4386 | 2.4386 | - |
05 Jun 2024 | 2.4380 | 2.4380 | 2.4380 | 2.4380 | 2.4380 | - |
04 Jun 2024 | 2.4374 | 2.4374 | 2.4374 | 2.4374 | 2.4374 | - |
03 Jun 2024 | 2.4368 | 2.4368 | 2.4368 | 2.4368 | 2.4368 | - |
31 May 2024 | 2.4349 | 2.4349 | 2.4349 | 2.4349 | 2.4349 | - |
30 May 2024 | 2.4343 | 2.4343 | 2.4343 | 2.4343 | 2.4343 | - |
29 May 2024 | 2.4337 | 2.4337 | 2.4337 | 2.4337 | 2.4337 | - |
28 May 2024 | 2.4331 | 2.4331 | 2.4331 | 2.4331 | 2.4331 | - |
27 May 2024 | 2.4325 | 2.4325 | 2.4325 | 2.4325 | 2.4325 | - |
24 May 2024 | 2.4306 | 2.4306 | 2.4306 | 2.4306 | 2.4306 | - |
23 May 2024 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | - |
22 May 2024 | 2.4294 | 2.4294 | 2.4294 | 2.4294 | 2.4294 | - |
21 May 2024 | 2.4288 | 2.4288 | 2.4288 | 2.4288 | 2.4288 | - |
20 May 2024 | 2.4282 | 2.4282 | 2.4282 | 2.4282 | 2.4282 | - |
17 May 2024 | 2.4263 | 2.4263 | 2.4263 | 2.4263 | 2.4263 | - |
16 May 2024 | 2.4257 | 2.4257 | 2.4257 | 2.4257 | 2.4257 | - |
15 May 2024 | 2.4251 | 2.4251 | 2.4251 | 2.4251 | 2.4251 | - |
14 May 2024 | 2.4245 | 2.4245 | 2.4245 | 2.4245 | 2.4245 | - |
13 May 2024 | 2.4239 | 2.4239 | 2.4239 | 2.4239 | 2.4239 | - |
10 May 2024 | 2.4221 | 2.4221 | 2.4221 | 2.4221 | 2.4221 | - |
09 May 2024 | 2.4214 | 2.4214 | 2.4214 | 2.4214 | 2.4214 | - |
08 May 2024 | 2.4207 | 2.4207 | 2.4207 | 2.4207 | 2.4207 | - |
07 May 2024 | 2.4201 | 2.4201 | 2.4201 | 2.4201 | 2.4201 | - |
06 May 2024 | 2.4195 | 2.4195 | 2.4195 | 2.4195 | 2.4195 | - |
03 May 2024 | 2.4177 | 2.4177 | 2.4177 | 2.4177 | 2.4177 | - |
02 May 2024 | 2.4170 | 2.4170 | 2.4170 | 2.4170 | 2.4170 | - |
30 Apr 2024 | 2.4159 | 2.4159 | 2.4159 | 2.4159 | 2.4159 | - |
29 Apr 2024 | 2.4153 | 2.4153 | 2.4153 | 2.4153 | 2.4153 | - |
26 Apr 2024 | 2.4134 | 2.4134 | 2.4134 | 2.4134 | 2.4134 | - |
25 Apr 2024 | 2.4128 | 2.4128 | 2.4128 | 2.4128 | 2.4128 | - |
24 Apr 2024 | 2.4122 | 2.4122 | 2.4122 | 2.4122 | 2.4122 | - |
23 Apr 2024 | 2.4116 | 2.4116 | 2.4116 | 2.4116 | 2.4116 | - |
22 Apr 2024 | 2.4110 | 2.4110 | 2.4110 | 2.4110 | 2.4110 | - |
19 Apr 2024 | 2.4092 | 2.4092 | 2.4092 | 2.4092 | 2.4092 | - |
18 Apr 2024 | 2.4085 | 2.4085 | 2.4085 | 2.4085 | 2.4085 | - |
17 Apr 2024 | 2.4079 | 2.4079 | 2.4079 | 2.4079 | 2.4079 | - |
16 Apr 2024 | 2.4073 | 2.4073 | 2.4073 | 2.4073 | 2.4073 | - |
15 Apr 2024 | 2.4067 | 2.4067 | 2.4067 | 2.4067 | 2.4067 | - |
12 Apr 2024 | 2.4049 | 2.4049 | 2.4049 | 2.4049 | 2.4049 | - |
11 Apr 2024 | 2.4042 | 2.4042 | 2.4042 | 2.4042 | 2.4042 | - |
10 Apr 2024 | 2.4036 | 2.4036 | 2.4036 | 2.4036 | 2.4036 | - |
09 Apr 2024 | 2.4030 | 2.4030 | 2.4030 | 2.4030 | 2.4030 | - |
08 Apr 2024 | 2.4024 | 2.4024 | 2.4024 | 2.4024 | 2.4024 | - |
05 Apr 2024 | 2.4006 | 2.4006 | 2.4006 | 2.4006 | 2.4006 | - |
04 Apr 2024 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | - |
03 Apr 2024 | 2.3994 | 2.3994 | 2.3994 | 2.3994 | 2.3994 | - |
02 Apr 2024 | 2.3987 | 2.3987 | 2.3987 | 2.3987 | 2.3987 | - |
01 Apr 2024 | 2.3981 | 2.3981 | 2.3981 | 2.3981 | 2.3981 | - |
27 Mar 2024 | 2.3951 | 2.3951 | 2.3951 | 2.3951 | 2.3951 | - |
26 Mar 2024 | 2.3945 | 2.3945 | 2.3945 | 2.3945 | 2.3945 | - |
25 Mar 2024 | 2.3938 | 2.3938 | 2.3938 | 2.3938 | 2.3938 | - |
22 Mar 2024 | 2.3919 | 2.3919 | 2.3919 | 2.3919 | 2.3919 | - |
21 Mar 2024 | 2.3913 | 2.3913 | 2.3913 | 2.3913 | 2.3913 | - |
20 Mar 2024 | 2.3907 | 2.3907 | 2.3907 | 2.3907 | 2.3907 | - |
19 Mar 2024 | 2.3901 | 2.3901 | 2.3901 | 2.3901 | 2.3901 | - |
15 Mar 2024 | 2.3876 | 2.3876 | 2.3876 | 2.3876 | 2.3876 | - |
14 Mar 2024 | 2.3870 | 2.3870 | 2.3870 | 2.3870 | 2.3870 | - |
13 Mar 2024 | 2.3863 | 2.3863 | 2.3863 | 2.3863 | 2.3863 | - |
12 Mar 2024 | 2.3857 | 2.3857 | 2.3857 | 2.3857 | 2.3857 | - |
11 Mar 2024 | 2.3851 | 2.3851 | 2.3851 | 2.3851 | 2.3851 | - |
08 Mar 2024 | 2.3832 | 2.3832 | 2.3832 | 2.3832 | 2.3832 | - |
07 Mar 2024 | 2.3826 | 2.3826 | 2.3826 | 2.3826 | 2.3826 | - |
06 Mar 2024 | 2.3820 | 2.3820 | 2.3820 | 2.3820 | 2.3820 | - |
05 Mar 2024 | 2.3814 | 2.3814 | 2.3814 | 2.3814 | 2.3814 | - |
04 Mar 2024 | 2.3808 | 2.3808 | 2.3808 | 2.3808 | 2.3808 | - |
01 Mar 2024 | 2.3789 | 2.3789 | 2.3789 | 2.3789 | 2.3789 | - |
29 Feb 2024 | 2.3783 | 2.3783 | 2.3783 | 2.3783 | 2.3783 | - |
28 Feb 2024 | 2.3777 | 2.3777 | 2.3777 | 2.3777 | 2.3777 | - |
27 Feb 2024 | 2.3771 | 2.3771 | 2.3771 | 2.3771 | 2.3771 | - |
26 Feb 2024 | 2.3764 | 2.3764 | 2.3764 | 2.3764 | 2.3764 | - |
23 Feb 2024 | 2.3746 | 2.3746 | 2.3746 | 2.3746 | 2.3746 | - |
22 Feb 2024 | 2.3740 | 2.3740 | 2.3740 | 2.3740 | 2.3740 | - |
21 Feb 2024 | 2.3733 | 2.3733 | 2.3733 | 2.3733 | 2.3733 | - |
20 Feb 2024 | 2.3727 | 2.3727 | 2.3727 | 2.3727 | 2.3727 | - |
19 Feb 2024 | 2.3721 | 2.3721 | 2.3721 | 2.3721 | 2.3721 | - |
16 Feb 2024 | 2.3703 | 2.3703 | 2.3703 | 2.3703 | 2.3703 | - |
15 Feb 2024 | 2.3696 | 2.3696 | 2.3696 | 2.3696 | 2.3696 | - |
14 Feb 2024 | 2.3690 | 2.3690 | 2.3690 | 2.3690 | 2.3690 | - |
13 Feb 2024 | 2.3684 | 2.3684 | 2.3684 | 2.3684 | 2.3684 | - |
12 Feb 2024 | 2.3678 | 2.3678 | 2.3678 | 2.3678 | 2.3678 | - |
09 Feb 2024 | 2.3660 | 2.3660 | 2.3660 | 2.3660 | 2.3660 | - |
08 Feb 2024 | 2.3654 | 2.3654 | 2.3654 | 2.3654 | 2.3654 | - |
07 Feb 2024 | 2.3647 | 2.3647 | 2.3647 | 2.3647 | 2.3647 | - |
06 Feb 2024 | 2.3641 | 2.3641 | 2.3641 | 2.3641 | 2.3641 | - |
02 Feb 2024 | 2.3617 | 2.3617 | 2.3617 | 2.3617 | 2.3617 | - |
01 Feb 2024 | 2.3611 | 2.3611 | 2.3611 | 2.3611 | 2.3611 | - |
31 Jan 2024 | 2.3605 | 2.3605 | 2.3605 | 2.3605 | 2.3605 | - |
30 Jan 2024 | 2.3599 | 2.3599 | 2.3599 | 2.3599 | 2.3599 | - |
29 Jan 2024 | 2.3593 | 2.3593 | 2.3593 | 2.3593 | 2.3593 | - |
26 Jan 2024 | 2.3574 | 2.3574 | 2.3574 | 2.3574 | 2.3574 | - |
25 Jan 2024 | 2.3568 | 2.3568 | 2.3568 | 2.3568 | 2.3568 | - |
24 Jan 2024 | 2.3562 | 2.3562 | 2.3562 | 2.3562 | 2.3562 | - |
23 Jan 2024 | 2.3556 | 2.3556 | 2.3556 | 2.3556 | 2.3556 | - |
22 Jan 2024 | 2.3550 | 2.3550 | 2.3550 | 2.3550 | 2.3550 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |