Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 2.4222 | 2.4222 | 2.4222 | 2.4222 | 2.4222 | - |
29 Apr 2024 | 2.4218 | 2.4218 | 2.4218 | 2.4218 | 2.4218 | - |
26 Apr 2024 | 2.3966 | 2.3966 | 2.3966 | 2.3966 | 2.3966 | - |
25 Apr 2024 | 2.3780 | 2.3780 | 2.3780 | 2.3780 | 2.3780 | - |
24 Apr 2024 | 2.3840 | 2.3840 | 2.3840 | 2.3840 | 2.3840 | - |
23 Apr 2024 | 2.3879 | 2.3879 | 2.3879 | 2.3879 | 2.3879 | - |
22 Apr 2024 | 2.3639 | 2.3639 | 2.3639 | 2.3639 | 2.3639 | - |
19 Apr 2024 | 2.3584 | 2.3584 | 2.3584 | 2.3584 | 2.3584 | - |
18 Apr 2024 | 2.3470 | 2.3470 | 2.3470 | 2.3470 | 2.3470 | - |
17 Apr 2024 | 2.3582 | 2.3582 | 2.3582 | 2.3582 | 2.3582 | - |
16 Apr 2024 | 2.3658 | 2.3658 | 2.3658 | 2.3658 | 2.3658 | - |
15 Apr 2024 | 2.3856 | 2.3856 | 2.3856 | 2.3856 | 2.3856 | - |
12 Apr 2024 | 2.3940 | 2.3940 | 2.3940 | 2.3940 | 2.3940 | - |
11 Apr 2024 | 2.3854 | 2.3854 | 2.3854 | 2.3854 | 2.3854 | - |
10 Apr 2024 | 2.4188 | 2.4188 | 2.4188 | 2.4188 | 2.4188 | - |
09 Apr 2024 | 2.4317 | 2.4317 | 2.4317 | 2.4317 | 2.4317 | - |
08 Apr 2024 | 2.4358 | 2.4358 | 2.4358 | 2.4358 | 2.4358 | - |
05 Apr 2024 | 2.4266 | 2.4266 | 2.4266 | 2.4266 | 2.4266 | - |
04 Apr 2024 | 2.4141 | 2.4141 | 2.4141 | 2.4141 | 2.4141 | - |
03 Apr 2024 | 2.4192 | 2.4192 | 2.4192 | 2.4192 | 2.4192 | - |
02 Apr 2024 | 2.4226 | 2.4226 | 2.4226 | 2.4226 | 2.4226 | - |
01 Apr 2024 | 2.4152 | 2.4152 | 2.4152 | 2.4152 | 2.4152 | - |
27 Mar 2024 | 2.4088 | 2.4088 | 2.4088 | 2.4088 | 2.4088 | - |
26 Mar 2024 | 2.3858 | 2.3858 | 2.3858 | 2.3858 | 2.3858 | - |
25 Mar 2024 | 2.3903 | 2.3903 | 2.3903 | 2.3903 | 2.3903 | - |
22 Mar 2024 | 2.3960 | 2.3960 | 2.3960 | 2.3960 | 2.3960 | - |
21 Mar 2024 | 2.3949 | 2.3949 | 2.3949 | 2.3949 | 2.3949 | - |
20 Mar 2024 | 2.3542 | 2.3542 | 2.3542 | 2.3542 | 2.3542 | - |
19 Mar 2024 | 2.3767 | 2.3767 | 2.3767 | 2.3767 | 2.3767 | - |
15 Mar 2024 | 2.3718 | 2.3718 | 2.3718 | 2.3718 | 2.3718 | - |
14 Mar 2024 | 2.3648 | 2.3648 | 2.3648 | 2.3648 | 2.3648 | - |
13 Mar 2024 | 2.3311 | 2.3311 | 2.3311 | 2.3311 | 2.3311 | - |
12 Mar 2024 | 2.3380 | 2.3380 | 2.3380 | 2.3380 | 2.3380 | - |
11 Mar 2024 | 2.3319 | 2.3319 | 2.3319 | 2.3319 | 2.3319 | - |
08 Mar 2024 | 2.3364 | 2.3364 | 2.3364 | 2.3364 | 2.3364 | - |
07 Mar 2024 | 2.3437 | 2.3437 | 2.3437 | 2.3437 | 2.3437 | - |
06 Mar 2024 | 2.3514 | 2.3514 | 2.3514 | 2.3514 | 2.3514 | - |
05 Mar 2024 | 2.3501 | 2.3501 | 2.3501 | 2.3501 | 2.3501 | - |
04 Mar 2024 | 2.3515 | 2.3515 | 2.3515 | 2.3515 | 2.3515 | - |
01 Mar 2024 | 2.3471 | 2.3471 | 2.3471 | 2.3471 | 2.3471 | - |
29 Feb 2024 | 2.3433 | 2.3433 | 2.3433 | 2.3433 | 2.3433 | - |
28 Feb 2024 | 2.3735 | 2.3735 | 2.3735 | 2.3735 | 2.3735 | - |
27 Feb 2024 | 2.3704 | 2.3704 | 2.3704 | 2.3704 | 2.3704 | - |
26 Feb 2024 | 2.3870 | 2.3870 | 2.3870 | 2.3870 | 2.3870 | - |
23 Feb 2024 | 2.4043 | 2.4043 | 2.4043 | 2.4043 | 2.4043 | - |
22 Feb 2024 | 2.3996 | 2.3996 | 2.3996 | 2.3996 | 2.3996 | - |
21 Feb 2024 | 2.4072 | 2.4072 | 2.4072 | 2.4072 | 2.4072 | - |
20 Feb 2024 | 2.4165 | 2.4165 | 2.4165 | 2.4165 | 2.4165 | - |
19 Feb 2024 | 2.4044 | 2.4044 | 2.4044 | 2.4044 | 2.4044 | - |
16 Feb 2024 | 2.4093 | 2.4093 | 2.4093 | 2.4093 | 2.4093 | - |
15 Feb 2024 | 2.4097 | 2.4097 | 2.4097 | 2.4097 | 2.4097 | - |
14 Feb 2024 | 2.3971 | 2.3971 | 2.3971 | 2.3971 | 2.3971 | - |
13 Feb 2024 | 2.4140 | 2.4140 | 2.4140 | 2.4140 | 2.4140 | - |
12 Feb 2024 | 2.4097 | 2.4097 | 2.4097 | 2.4097 | 2.4097 | - |
09 Feb 2024 | 2.4224 | 2.4224 | 2.4224 | 2.4224 | 2.4224 | - |
08 Feb 2024 | 2.4544 | 2.4544 | 2.4544 | 2.4544 | 2.4544 | - |
07 Feb 2024 | 2.4530 | 2.4530 | 2.4530 | 2.4530 | 2.4530 | - |
06 Feb 2024 | 2.4375 | 2.4375 | 2.4375 | 2.4375 | 2.4375 | - |
02 Feb 2024 | 2.4244 | 2.4244 | 2.4244 | 2.4244 | 2.4244 | - |
01 Feb 2024 | 2.4083 | 2.4083 | 2.4083 | 2.4083 | 2.4083 | - |
31 Jan 2024 | 2.4127 | 2.4127 | 2.4127 | 2.4127 | 2.4127 | - |
30 Jan 2024 | 2.3991 | 2.3991 | 2.3991 | 2.3991 | 2.3991 | - |
29 Jan 2024 | 2.3882 | 2.3882 | 2.3882 | 2.3882 | 2.3882 | - |
26 Jan 2024 | 2.3645 | 2.3645 | 2.3645 | 2.3645 | 2.3645 | - |
25 Jan 2024 | 2.3389 | 2.3389 | 2.3389 | 2.3389 | 2.3389 | - |
24 Jan 2024 | 2.3417 | 2.3417 | 2.3417 | 2.3417 | 2.3417 | - |
23 Jan 2024 | 2.3136 | 2.3136 | 2.3136 | 2.3136 | 2.3136 | - |
22 Jan 2024 | 2.3391 | 2.3391 | 2.3391 | 2.3391 | 2.3391 | - |
19 Jan 2024 | 2.3125 | 2.3125 | 2.3125 | 2.3125 | 2.3125 | - |
18 Jan 2024 | 2.3130 | 2.3130 | 2.3130 | 2.3130 | 2.3130 | - |
17 Jan 2024 | 2.3272 | 2.3272 | 2.3272 | 2.3272 | 2.3272 | - |
16 Jan 2024 | 2.3403 | 2.3403 | 2.3403 | 2.3403 | 2.3403 | - |
15 Jan 2024 | 2.3439 | 2.3439 | 2.3439 | 2.3439 | 2.3439 | - |
12 Jan 2024 | 2.3364 | 2.3364 | 2.3364 | 2.3364 | 2.3364 | - |
11 Jan 2024 | 2.3314 | 2.3314 | 2.3314 | 2.3314 | 2.3314 | - |
10 Jan 2024 | 2.3234 | 2.3234 | 2.3234 | 2.3234 | 2.3234 | - |
09 Jan 2024 | 2.3599 | 2.3599 | 2.3599 | 2.3599 | 2.3599 | - |
08 Jan 2024 | 2.3610 | 2.3610 | 2.3610 | 2.3610 | 2.3610 | - |
05 Jan 2024 | 2.3310 | 2.3310 | 2.3310 | 2.3310 | 2.3310 | - |
04 Jan 2024 | 2.3423 | 2.3423 | 2.3423 | 2.3423 | 2.3423 | - |
03 Jan 2024 | 2.3867 | 2.3867 | 2.3867 | 2.3867 | 2.3867 | - |
02 Jan 2024 | 2.4009 | 2.4009 | 2.4009 | 2.4009 | 2.4009 | - |
29 Dec 2023 | 2.4031 | 2.4031 | 2.4031 | 2.4031 | 2.4031 | - |
28 Dec 2023 | 2.4067 | 2.4067 | 2.4067 | 2.4067 | 2.4067 | - |
27 Dec 2023 | 2.4120 | 2.4120 | 2.4120 | 2.4120 | 2.4120 | - |
26 Dec 2023 | 2.3962 | 2.3962 | 2.3962 | 2.3962 | 2.3962 | - |
22 Dec 2023 | 2.4023 | 2.4023 | 2.4023 | 2.4023 | 2.4023 | - |
21 Dec 2023 | 2.3804 | 2.3804 | 2.3804 | 2.3804 | 2.3804 | - |
20 Dec 2023 | 2.4094 | 2.4094 | 2.4094 | 2.4094 | 2.4094 | - |
19 Dec 2023 | 2.4105 | 2.4105 | 2.4105 | 2.4105 | 2.4105 | - |
18 Dec 2023 | 2.3874 | 2.3874 | 2.3874 | 2.3874 | 2.3874 | - |
15 Dec 2023 | 2.3846 | 2.3846 | 2.3846 | 2.3846 | 2.3846 | - |
14 Dec 2023 | 2.3245 | 2.3245 | 2.3245 | 2.3245 | 2.3245 | - |
13 Dec 2023 | 2.2968 | 2.2968 | 2.2968 | 2.2968 | 2.2968 | - |
11 Dec 2023 | 2.2945 | 2.2945 | 2.2945 | 2.2945 | 2.2945 | - |
08 Dec 2023 | 2.2953 | 2.2953 | 2.2953 | 2.2953 | 2.2953 | - |
07 Dec 2023 | 2.2818 | 2.2818 | 2.2818 | 2.2818 | 2.2818 | - |
06 Dec 2023 | 2.2832 | 2.2832 | 2.2832 | 2.2832 | 2.2832 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |