Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 2.9480 | 2.9480 | 2.9480 | 2.9480 | 2.9480 | 2,000 |
06 May 2024 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | - |
03 May 2024 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | - |
02 May 2024 | 2.8080 | 2.8080 | 2.8080 | 2.8080 | 2.8080 | - |
30 Apr 2024 | 2.9180 | 2.9180 | 2.9180 | 2.9180 | 2.9180 | - |
29 Apr 2024 | 2.8980 | 2.8980 | 2.8980 | 2.8980 | 2.8980 | - |
26 Apr 2024 | 2.9120 | 2.9120 | 2.9120 | 2.9120 | 2.9120 | - |
25 Apr 2024 | 2.8820 | 2.8820 | 2.8820 | 2.8820 | 2.8820 | - |
24 Apr 2024 | 2.9260 | 2.9260 | 2.9260 | 2.9260 | 2.9260 | - |
23 Apr 2024 | 2.8780 | 2.8780 | 2.8780 | 2.8780 | 2.8780 | - |
22 Apr 2024 | 2.8580 | 2.8580 | 2.8580 | 2.8580 | 2.8580 | - |
19 Apr 2024 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | - |
18 Apr 2024 | 2.8540 | 2.8540 | 2.8540 | 2.8540 | 2.8540 | - |
17 Apr 2024 | 2.8520 | 2.8520 | 2.8520 | 2.8520 | 2.8520 | - |
16 Apr 2024 | 2.8720 | 2.8720 | 2.8720 | 2.8720 | 2.8720 | - |
15 Apr 2024 | 2.9180 | 2.9180 | 2.9180 | 2.9180 | 2.9180 | - |
12 Apr 2024 | 2.9340 | 2.9340 | 2.9340 | 2.9340 | 2.9340 | - |
11 Apr 2024 | 2.8480 | 2.8480 | 2.8480 | 2.8480 | 2.8480 | - |
10 Apr 2024 | 2.8520 | 2.8520 | 2.8520 | 2.8520 | 2.8520 | - |
09 Apr 2024 | 2.8340 | 2.8340 | 2.8340 | 2.8340 | 2.8340 | - |
08 Apr 2024 | 2.8280 | 2.8280 | 2.8280 | 2.8280 | 2.8280 | - |
05 Apr 2024 | 2.8760 | 2.8760 | 2.8760 | 2.8760 | 2.8760 | - |
04 Apr 2024 | 2.9080 | 2.9080 | 2.9080 | 2.9080 | 2.9080 | - |
03 Apr 2024 | 2.8620 | 2.8620 | 2.8620 | 2.8620 | 2.8620 | - |
02 Apr 2024 | 2.9160 | 2.9160 | 2.9160 | 2.9160 | 2.9160 | - |
28 Mar 2024 | 2.8850 | 2.8850 | 2.8850 | 2.8850 | 2.8850 | - |
27 Mar 2024 | 2.8880 | 2.8880 | 2.8880 | 2.8880 | 2.8880 | - |
26 Mar 2024 | 2.7970 | 2.7970 | 2.7970 | 2.7970 | 2.7970 | - |
25 Mar 2024 | 2.7250 | 2.7250 | 2.7250 | 2.7250 | 2.7250 | - |
22 Mar 2024 | 2.7020 | 2.7020 | 2.7020 | 2.7020 | 2.7020 | - |
21 Mar 2024 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | - |
20 Mar 2024 | 2.6090 | 2.6090 | 2.6090 | 2.6090 | 2.6090 | - |
19 Mar 2024 | 2.6320 | 2.6320 | 2.6320 | 2.6320 | 2.6320 | - |
18 Mar 2024 | 2.6770 | 2.6770 | 2.6770 | 2.6770 | 2.6770 | - |
15 Mar 2024 | 2.6360 | 2.6360 | 2.6360 | 2.6360 | 2.6360 | - |
14 Mar 2024 | 2.6670 | 2.6670 | 2.6670 | 2.6670 | 2.6670 | - |
13 Mar 2024 | 2.6950 | 2.6950 | 2.6950 | 2.6950 | 2.6950 | - |
12 Mar 2024 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | - |
11 Mar 2024 | 2.6520 | 2.6520 | 2.6520 | 2.6520 | 2.6520 | - |
08 Mar 2024 | 2.6870 | 2.6870 | 2.6870 | 2.6870 | 2.6870 | - |
07 Mar 2024 | 2.6410 | 2.6410 | 2.6410 | 2.6410 | 2.6410 | - |
06 Mar 2024 | 2.6140 | 2.6140 | 2.6140 | 2.6140 | 2.6140 | - |
05 Mar 2024 | 2.6370 | 2.6370 | 2.6370 | 2.6370 | 2.6370 | - |
04 Mar 2024 | 2.7180 | 2.7180 | 2.7180 | 2.7180 | 2.7180 | - |
01 Mar 2024 | 2.7550 | 2.7550 | 2.7550 | 2.7550 | 2.7550 | - |
29 Feb 2024 | 2.7370 | 2.7370 | 2.7370 | 2.7370 | 2.7370 | - |
28 Feb 2024 | 2.6880 | 2.6880 | 2.6880 | 2.6880 | 2.6880 | - |
27 Feb 2024 | 2.6850 | 2.6850 | 2.6850 | 2.6850 | 2.6850 | - |
26 Feb 2024 | 2.6830 | 2.6830 | 2.6830 | 2.6830 | 2.6830 | - |
23 Feb 2024 | 2.6570 | 2.6570 | 2.6570 | 2.6570 | 2.6570 | - |
22 Feb 2024 | 2.6320 | 2.6320 | 2.6320 | 2.6320 | 2.6320 | - |
21 Feb 2024 | 2.6110 | 2.6110 | 2.6110 | 2.6110 | 2.6110 | - |
20 Feb 2024 | 2.5920 | 2.5920 | 2.5920 | 2.5920 | 2.5920 | - |
19 Feb 2024 | 2.6550 | 2.6550 | 2.6550 | 2.6550 | 2.6550 | - |
16 Feb 2024 | 2.6460 | 2.6460 | 2.6460 | 2.6460 | 2.6460 | - |
15 Feb 2024 | 2.6020 | 2.6020 | 2.6020 | 2.6020 | 2.6020 | - |
14 Feb 2024 | 2.5210 | 2.5210 | 2.5210 | 2.5210 | 2.5210 | - |
13 Feb 2024 | 2.5750 | 2.5750 | 2.5750 | 2.5750 | 2.5750 | - |
12 Feb 2024 | 2.5570 | 2.5570 | 2.5570 | 2.5570 | 2.5570 | - |
09 Feb 2024 | 2.5760 | 2.5760 | 2.5760 | 2.5760 | 2.5760 | - |
08 Feb 2024 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | - |
07 Feb 2024 | 2.5490 | 2.5490 | 2.5490 | 2.5490 | 2.5490 | - |
06 Feb 2024 | 2.4630 | 2.4630 | 2.4630 | 2.4630 | 2.4630 | - |
05 Feb 2024 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | - |
02 Feb 2024 | 2.5220 | 2.5220 | 2.5220 | 2.5220 | 2.5220 | - |
01 Feb 2024 | 2.5670 | 2.5670 | 2.5670 | 2.5670 | 2.5670 | - |
31 Jan 2024 | 2.5910 | 2.5910 | 2.5910 | 2.5910 | 2.5910 | - |
30 Jan 2024 | 2.6010 | 2.6010 | 2.6010 | 2.6010 | 2.6010 | - |
29 Jan 2024 | 2.6340 | 2.6340 | 2.6340 | 2.6340 | 2.6340 | - |
26 Jan 2024 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | - |
25 Jan 2024 | 2.6370 | 2.6370 | 2.6370 | 2.6370 | 2.6370 | - |
24 Jan 2024 | 2.6380 | 2.6380 | 2.6380 | 2.6380 | 2.6380 | - |
23 Jan 2024 | 2.5910 | 2.5910 | 2.5910 | 2.5910 | 2.5910 | - |
22 Jan 2024 | 2.5560 | 2.5560 | 2.5560 | 2.5560 | 2.5560 | - |
19 Jan 2024 | 2.6050 | 2.6050 | 2.6050 | 2.6050 | 2.6050 | - |
18 Jan 2024 | 2.5070 | 2.5070 | 2.5070 | 2.5070 | 2.5070 | - |
17 Jan 2024 | 2.4750 | 2.4750 | 2.4750 | 2.4750 | 2.4750 | - |
16 Jan 2024 | 2.4860 | 2.4860 | 2.4860 | 2.4860 | 2.4860 | - |
15 Jan 2024 | 2.5250 | 2.5250 | 2.5250 | 2.5250 | 2.5250 | - |
12 Jan 2024 | 2.5250 | 2.5250 | 2.5250 | 2.5250 | 2.5250 | - |
11 Jan 2024 | 2.6260 | 2.6260 | 2.6260 | 2.6260 | 2.6260 | - |
10 Jan 2024 | 2.6180 | 2.6180 | 2.6180 | 2.6180 | 2.6180 | - |
09 Jan 2024 | 2.6950 | 2.6950 | 2.6950 | 2.6950 | 2.6950 | - |
08 Jan 2024 | 2.6530 | 2.6530 | 2.6530 | 2.6530 | 2.6530 | - |
05 Jan 2024 | 2.6850 | 2.6850 | 2.6850 | 2.6850 | 2.6850 | - |
04 Jan 2024 | 2.7170 | 2.7170 | 2.7170 | 2.7170 | 2.7170 | - |
03 Jan 2024 | 2.7290 | 2.7290 | 2.7290 | 2.7290 | 2.7290 | - |
02 Jan 2024 | 2.8160 | 2.8160 | 2.8160 | 2.8160 | 2.8160 | - |
29 Dec 2023 | 2.8330 | 2.8330 | 2.8330 | 2.8330 | 2.8330 | - |
28 Dec 2023 | 2.8490 | 2.8490 | 2.8490 | 2.8490 | 2.8490 | - |
27 Dec 2023 | 2.8310 | 2.8310 | 2.8310 | 2.8310 | 2.8310 | - |
22 Dec 2023 | 2.8160 | 2.8160 | 2.8160 | 2.8160 | 2.8160 | - |
21 Dec 2023 | 2.8410 | 2.8410 | 2.8410 | 2.8410 | 2.8410 | - |
20 Dec 2023 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | - |
19 Dec 2023 | 2.7740 | 2.7740 | 2.7740 | 2.7740 | 2.7740 | - |
18 Dec 2023 | 2.8180 | 2.8180 | 2.8180 | 2.8180 | 2.8180 | - |
15 Dec 2023 | 2.8330 | 2.8330 | 2.8330 | 2.8330 | 2.8330 | - |
14 Dec 2023 | 2.6690 | 2.6690 | 2.6690 | 2.6690 | 2.6690 | - |
13 Dec 2023 | 2.6620 | 2.6620 | 2.6620 | 2.6620 | 2.6620 | - |
12 Dec 2023 | 2.6980 | 2.6980 | 2.6980 | 2.6980 | 2.6980 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |