Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 2.6230 | 2.6230 | 2.6230 | 2.6230 | 2.6230 | - |
13 Jun 2024 | 2.6315 | 2.6315 | 2.6315 | 2.6315 | 2.6315 | - |
12 Jun 2024 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | - |
11 Jun 2024 | 2.6355 | 2.6355 | 2.6355 | 2.6355 | 2.6355 | - |
10 Jun 2024 | 2.7215 | 2.7215 | 2.7215 | 2.7215 | 2.7215 | - |
07 Jun 2024 | 2.7210 | 2.7210 | 2.7210 | 2.7210 | 2.7210 | - |
06 Jun 2024 | 2.7040 | 2.7040 | 2.7040 | 2.7040 | 2.7040 | - |
05 Jun 2024 | 2.6990 | 2.6990 | 2.6990 | 2.6990 | 2.6990 | - |
04 Jun 2024 | 2.6895 | 2.6895 | 2.6895 | 2.6895 | 2.6895 | - |
03 Jun 2024 | 2.6870 | 2.6870 | 2.6870 | 2.6870 | 2.6870 | - |
31 May 2024 | 2.6450 | 2.6450 | 2.6450 | 2.6450 | 2.6450 | - |
30 May 2024 | 2.6285 | 2.6285 | 2.6285 | 2.6285 | 2.6285 | - |
29 May 2024 | 2.6545 | 2.6545 | 2.6545 | 2.6545 | 2.6545 | - |
28 May 2024 | 2.6690 | 2.6690 | 2.6690 | 2.6690 | 2.6690 | - |
27 May 2024 | 2.6295 | 2.6295 | 2.6295 | 2.6295 | 2.6295 | - |
24 May 2024 | 2.5825 | 2.5825 | 2.5825 | 2.5825 | 2.5825 | - |
23 May 2024 | 2.6385 | 2.6385 | 2.6385 | 2.6385 | 2.6385 | - |
22 May 2024 | 2.6655 | 2.6655 | 2.6655 | 2.6655 | 2.6655 | - |
21 May 2024 | 2.6920 | 2.6920 | 2.6920 | 2.6920 | 2.6920 | - |
20 May 2024 | 2.7110 | 2.7110 | 2.7040 | 2.7040 | 2.7040 | - |
17 May 2024 | 2.7520 | 2.7520 | 2.7520 | 2.7520 | 2.7520 | - |
16 May 2024 | 2.8040 | 2.8040 | 2.8040 | 2.8040 | 2.8040 | - |
15 May 2024 | 2.7380 | 2.7380 | 2.7380 | 2.7380 | 2.7380 | - |
14 May 2024 | 2.6740 | 2.6740 | 2.6740 | 2.6740 | 2.6740 | - |
13 May 2024 | 2.6875 | 2.6875 | 2.6875 | 2.6875 | 2.6875 | - |
10 May 2024 | 2.7045 | 2.7045 | 2.7045 | 2.7045 | 2.7045 | - |
09 May 2024 | 2.6815 | 2.6815 | 2.6815 | 2.6815 | 2.6815 | - |
08 May 2024 | 2.7310 | 2.7310 | 2.7310 | 2.7310 | 2.7310 | - |
07 May 2024 | 2.6955 | 2.6955 | 2.6955 | 2.6955 | 2.6955 | - |
06 May 2024 | 2.6320 | 2.6320 | 2.6320 | 2.6320 | 2.6320 | - |
03 May 2024 | 2.5965 | 2.5965 | 2.5965 | 2.5965 | 2.5965 | - |
02 May 2024 | 2.5745 | 2.5745 | 2.5745 | 2.5745 | 2.5745 | - |
30 Apr 2024 | 2.6040 | 2.6040 | 2.5790 | 2.5790 | 2.5790 | 3,700 |
29 Apr 2024 | 2.5970 | 2.5970 | 2.5970 | 2.5970 | 2.5970 | - |
26 Apr 2024 | 2.5190 | 2.5190 | 2.5190 | 2.5190 | 2.5190 | - |
25 Apr 2024 | 2.5585 | 2.5585 | 2.5585 | 2.5585 | 2.5585 | - |
24 Apr 2024 | 2.5630 | 2.5630 | 2.5630 | 2.5630 | 2.5630 | - |
23 Apr 2024 | 2.5950 | 2.5950 | 2.5950 | 2.5950 | 2.5950 | - |
22 Apr 2024 | 2.5685 | 2.5685 | 2.5685 | 2.5685 | 2.5685 | - |
19 Apr 2024 | 2.5380 | 2.5380 | 2.5380 | 2.5380 | 2.5380 | - |
18 Apr 2024 | 2.6005 | 2.6005 | 2.6005 | 2.6005 | 2.6005 | - |
17 Apr 2024 | 2.5725 | 2.5725 | 2.5725 | 2.5725 | 2.5725 | - |
16 Apr 2024 | 2.6010 | 2.6010 | 2.6010 | 2.6010 | 2.6010 | - |
15 Apr 2024 | 2.6545 | 2.6545 | 2.6545 | 2.6545 | 2.6545 | - |
12 Apr 2024 | 2.6735 | 2.6735 | 2.6735 | 2.6735 | 2.6735 | - |
11 Apr 2024 | 2.6950 | 2.6950 | 2.6950 | 2.6950 | 2.6950 | - |
10 Apr 2024 | 2.7795 | 2.7795 | 2.7795 | 2.7795 | 2.7795 | - |
09 Apr 2024 | 2.7495 | 2.7495 | 2.7495 | 2.7495 | 2.7495 | - |
08 Apr 2024 | 2.7680 | 2.7680 | 2.7680 | 2.7680 | 2.7680 | - |
05 Apr 2024 | 2.7560 | 2.7560 | 2.7560 | 2.7560 | 2.7560 | - |
04 Apr 2024 | 2.7635 | 2.7635 | 2.7635 | 2.7635 | 2.7635 | - |
03 Apr 2024 | 2.7450 | 2.7450 | 2.7450 | 2.7450 | 2.7450 | - |
02 Apr 2024 | 2.8240 | 2.8240 | 2.8240 | 2.8240 | 2.8240 | - |
28 Mar 2024 | 2.8250 | 2.8250 | 2.8250 | 2.8250 | 2.8250 | - |
27 Mar 2024 | 2.7655 | 2.7655 | 2.7655 | 2.7655 | 2.7655 | - |
26 Mar 2024 | 2.7415 | 2.7415 | 2.7415 | 2.7415 | 2.7415 | - |
25 Mar 2024 | 2.7635 | 2.7635 | 2.7635 | 2.7635 | 2.7635 | - |
22 Mar 2024 | 2.7735 | 2.7735 | 2.7735 | 2.7735 | 2.7735 | - |
21 Mar 2024 | 2.7995 | 2.7995 | 2.7995 | 2.7995 | 2.7995 | - |
20 Mar 2024 | 2.7675 | 2.7675 | 2.7675 | 2.7675 | 2.7675 | - |
19 Mar 2024 | 2.7855 | 2.7855 | 2.7855 | 2.7855 | 2.7855 | - |
18 Mar 2024 | 2.8410 | 2.8410 | 2.8410 | 2.8410 | 2.8410 | - |
15 Mar 2024 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | - |
14 Mar 2024 | 2.7630 | 2.7630 | 2.7630 | 2.7630 | 2.7630 | - |
13 Mar 2024 | 2.7695 | 2.7695 | 2.7695 | 2.7695 | 2.7695 | - |
12 Mar 2024 | 2.7175 | 2.7175 | 2.7175 | 2.7175 | 2.7175 | - |
11 Mar 2024 | 2.7190 | 2.7190 | 2.7190 | 2.7190 | 2.7190 | - |
08 Mar 2024 | 2.7320 | 2.7320 | 2.7320 | 2.7320 | 2.7320 | - |
07 Mar 2024 | 2.6745 | 2.6745 | 2.6745 | 2.6745 | 2.6745 | - |
06 Mar 2024 | 2.6340 | 2.6340 | 2.6340 | 2.6340 | 2.6340 | - |
05 Mar 2024 | 2.6440 | 2.6440 | 2.6440 | 2.6440 | 2.6440 | - |
04 Mar 2024 | 2.6565 | 2.6565 | 2.6565 | 2.6565 | 2.6565 | - |
01 Mar 2024 | 2.6230 | 2.6230 | 2.6230 | 2.6230 | 2.6230 | - |
29 Feb 2024 | 2.5960 | 2.5960 | 2.5960 | 2.5960 | 2.5960 | - |
28 Feb 2024 | 2.5670 | 2.5670 | 2.5670 | 2.5670 | 2.5670 | - |
27 Feb 2024 | 2.6005 | 2.6005 | 2.6005 | 2.6005 | 2.6005 | - |
26 Feb 2024 | 2.6215 | 2.6215 | 2.6215 | 2.6215 | 2.6215 | - |
23 Feb 2024 | 2.6045 | 2.6045 | 2.6045 | 2.6045 | 2.6045 | - |
22 Feb 2024 | 2.7120 | 2.7120 | 2.7120 | 2.7120 | 2.7120 | - |
21 Feb 2024 | 2.7480 | 2.7480 | 2.7480 | 2.7480 | 2.7480 | - |
20 Feb 2024 | 2.7325 | 2.7325 | 2.7325 | 2.7325 | 2.7325 | - |
19 Feb 2024 | 2.7490 | 2.7490 | 2.7490 | 2.7490 | 2.7490 | - |
16 Feb 2024 | 2.7880 | 2.7880 | 2.7880 | 2.7880 | 2.7880 | - |
15 Feb 2024 | 2.7455 | 2.7455 | 2.7455 | 2.7455 | 2.7455 | - |
14 Feb 2024 | 2.6705 | 2.6705 | 2.6705 | 2.6705 | 2.6705 | - |
13 Feb 2024 | 2.7305 | 2.7305 | 2.7305 | 2.7305 | 2.7305 | - |
12 Feb 2024 | 2.7075 | 2.7075 | 2.7075 | 2.7075 | 2.7075 | - |
09 Feb 2024 | 2.7275 | 2.7275 | 2.7275 | 2.7275 | 2.7275 | - |
08 Feb 2024 | 2.7270 | 2.7270 | 2.7270 | 2.7270 | 2.7270 | - |
07 Feb 2024 | 2.6455 | 2.6455 | 2.6455 | 2.6455 | 2.6455 | - |
06 Feb 2024 | 2.6230 | 2.6230 | 2.6230 | 2.6230 | 2.6230 | - |
05 Feb 2024 | 2.6715 | 2.6715 | 2.6715 | 2.6715 | 2.6715 | - |
02 Feb 2024 | 2.7045 | 2.7045 | 2.7045 | 2.7045 | 2.7045 | - |
01 Feb 2024 | 2.6405 | 2.6405 | 2.6405 | 2.6405 | 2.6405 | - |
31 Jan 2024 | 2.7010 | 2.7010 | 2.7010 | 2.7010 | 2.7010 | - |
30 Jan 2024 | 2.6710 | 2.6710 | 2.6710 | 2.6710 | 2.6710 | - |
29 Jan 2024 | 2.6265 | 2.6265 | 2.6265 | 2.6265 | 2.6265 | - |
26 Jan 2024 | 2.5735 | 2.5735 | 2.5735 | 2.5735 | 2.5735 | - |
25 Jan 2024 | 2.5570 | 2.5570 | 2.5570 | 2.5570 | 2.5570 | - |
24 Jan 2024 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |