Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | 2.5880 | 2.5882 | 2.5880 | 2.5882 | 2.5882 | 2 |
03 May 2024 | 2.5550 | 2.5770 | 2.5550 | 2.5551 | 2.5551 | 2 |
02 May 2024 | 2.5970 | 2.5970 | 2.5965 | 2.5965 | 2.5965 | 2 |
01 May 2024 | 2.5770 | 2.5774 | 2.5770 | 2.5774 | 2.5774 | - |
30 Apr 2024 | 2.6910 | 2.6912 | 2.6910 | 2.6912 | 2.6912 | - |
29 Apr 2024 | 2.7487 | 2.7487 | 2.7487 | 2.7487 | 2.7487 | - |
26 Apr 2024 | 2.7650 | 2.7650 | 2.7646 | 2.7646 | 2.7646 | - |
25 Apr 2024 | 2.7580 | 2.7582 | 2.7340 | 2.7582 | 2.7582 | 1 |
24 Apr 2024 | 2.7340 | 2.7343 | 2.7340 | 2.7343 | 2.7343 | 1 |
23 Apr 2024 | 2.7250 | 2.7253 | 2.7250 | 2.7253 | 2.7253 | - |
22 Apr 2024 | 2.7100 | 2.7100 | 2.6850 | 2.6854 | 2.6854 | 1 |
19 Apr 2024 | 2.7100 | 2.7103 | 2.7100 | 2.7103 | 2.7103 | - |
18 Apr 2024 | 2.7140 | 2.7140 | 2.7137 | 2.7137 | 2.7137 | - |
17 Apr 2024 | 2.7290 | 2.7290 | 2.7287 | 2.7287 | 2.7287 | - |
16 Apr 2024 | 2.8220 | 2.8223 | 2.8220 | 2.8223 | 2.8223 | 1 |
15 Apr 2024 | 2.8030 | 2.8030 | 2.7839 | 2.7839 | 2.7839 | 1 |
12 Apr 2024 | 2.7740 | 2.8030 | 2.7740 | 2.8029 | 2.8029 | 1 |
11 Apr 2024 | 2.7740 | 2.7741 | 2.7740 | 2.7741 | 2.7741 | - |
10 Apr 2024 | 2.7820 | 2.7820 | 2.7816 | 2.7816 | 2.7816 | - |
09 Apr 2024 | 2.7560 | 2.7560 | 2.7556 | 2.7556 | 2.7556 | - |
08 Apr 2024 | 2.7490 | 2.7490 | 2.7486 | 2.7486 | 2.7486 | - |
05 Apr 2024 | 2.7890 | 2.7890 | 2.7886 | 2.7886 | 2.7886 | - |
04 Apr 2024 | 2.7940 | 2.7942 | 2.7940 | 2.7942 | 2.7942 | - |
03 Apr 2024 | 2.7610 | 2.7610 | 2.7609 | 2.7609 | 2.7609 | 1 |
02 Apr 2024 | 2.7590 | 2.7590 | 2.7589 | 2.7589 | 2.7589 | - |
01 Apr 2024 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | - |
28 Mar 2024 | 2.7210 | 2.7210 | 2.7206 | 2.7206 | 2.7206 | - |
27 Mar 2024 | 2.6847 | 2.6847 | 2.6847 | 2.6847 | 2.6847 | - |
26 Mar 2024 | 2.7010 | 2.7010 | 2.7006 | 2.7006 | 2.7006 | 1 |
25 Mar 2024 | 2.7480 | 2.7484 | 2.7480 | 2.7484 | 2.7484 | 1 |
22 Mar 2024 | 2.7400 | 2.7400 | 2.7398 | 2.7398 | 2.7398 | 1 |
21 Mar 2024 | 2.7270 | 2.7271 | 2.7270 | 2.7271 | 2.7271 | - |
20 Mar 2024 | 2.7330 | 2.7332 | 2.7330 | 2.7332 | 2.7332 | - |
19 Mar 2024 | 2.7620 | 2.7622 | 2.7620 | 2.7622 | 2.7622 | - |
18 Mar 2024 | 2.7570 | 2.7573 | 2.7570 | 2.7573 | 2.7573 | - |
15 Mar 2024 | 2.7210 | 2.7210 | 2.7208 | 2.7208 | 2.7208 | - |
14 Mar 2024 | 2.7030 | 2.7033 | 2.7030 | 2.7033 | 2.7033 | 1 |
13 Mar 2024 | 2.5860 | 2.6620 | 2.5860 | 2.6615 | 2.6615 | 1 |
12 Mar 2024 | 2.5860 | 2.5864 | 2.5860 | 2.5864 | 2.5864 | - |
11 Mar 2024 | 2.5810 | 2.5810 | 2.5805 | 2.5805 | 2.5805 | - |
08 Mar 2024 | 2.5270 | 2.5272 | 2.5270 | 2.5272 | 2.5272 | - |
07 Mar 2024 | 2.5540 | 2.5550 | 2.5540 | 2.5548 | 2.5548 | 1 |
06 Mar 2024 | 2.5540 | 2.5540 | 2.5539 | 2.5539 | 2.5539 | - |
05 Mar 2024 | 2.5570 | 2.5570 | 2.5328 | 2.5328 | 2.5328 | 1 |
04 Mar 2024 | 2.5860 | 2.5860 | 2.5857 | 2.5857 | 2.5857 | - |
01 Mar 2024 | 2.6140 | 2.6144 | 2.6140 | 2.6144 | 2.6144 | 1 |
29 Feb 2024 | 2.5810 | 2.5810 | 2.5810 | 2.5810 | 2.5810 | 1 |
28 Feb 2024 | 2.2710 | 2.2710 | 2.2710 | 2.2710 | 2.2710 | - |
27 Feb 2024 | 2.3440 | 2.3444 | 2.3440 | 2.3444 | 2.3444 | 1 |
26 Feb 2024 | 2.2770 | 2.3060 | 2.2770 | 2.3056 | 2.3056 | 1 |
23 Feb 2024 | 2.2770 | 2.2770 | 2.2767 | 2.2767 | 2.2767 | - |
22 Feb 2024 | 2.2770 | 2.3350 | 2.2770 | 2.3347 | 2.3347 | 1 |
21 Feb 2024 | 2.2860 | 2.2860 | 2.2860 | 2.2860 | 2.2860 | - |
20 Feb 2024 | 2.2770 | 2.2774 | 2.2770 | 2.2774 | 2.2774 | - |
16 Feb 2024 | 2.3180 | 2.3360 | 2.3180 | 2.3360 | 2.3360 | 1 |
15 Feb 2024 | 2.3180 | 2.3183 | 2.3180 | 2.3183 | 2.3183 | - |
14 Feb 2024 | 2.3170 | 2.3170 | 2.3169 | 2.3169 | 2.3169 | - |
13 Feb 2024 | 2.3950 | 2.3950 | 2.3946 | 2.3946 | 2.3946 | - |
12 Feb 2024 | 2.3670 | 2.3673 | 2.3670 | 2.3673 | 2.3673 | - |
09 Feb 2024 | 2.3400 | 2.3400 | 2.3395 | 2.3395 | 2.3395 | - |
08 Feb 2024 | 2.3420 | 2.3420 | 2.3420 | 2.3420 | 2.3420 | 1 |
07 Feb 2024 | 2.2630 | 2.2630 | 2.2630 | 2.2630 | 2.2630 | - |
06 Feb 2024 | 2.2170 | 2.2173 | 2.2170 | 2.2173 | 2.2173 | - |
05 Feb 2024 | 2.2090 | 2.2092 | 2.2090 | 2.2092 | 2.2092 | - |
02 Feb 2024 | 2.1950 | 2.1950 | 2.1475 | 2.1475 | 2.1475 | 1 |
01 Feb 2024 | 2.1950 | 2.1950 | 2.1948 | 2.1948 | 2.1948 | 1 |
31 Jan 2024 | 2.2310 | 2.2312 | 2.2310 | 2.2312 | 2.2312 | - |
30 Jan 2024 | 2.2607 | 2.2607 | 2.2607 | 2.2607 | 2.2607 | - |
29 Jan 2024 | 2.2290 | 2.2290 | 2.2285 | 2.2285 | 2.2285 | - |
26 Jan 2024 | 2.2640 | 2.2941 | 2.2640 | 2.2941 | 2.2941 | 1 |
25 Jan 2024 | 2.2640 | 2.2644 | 2.2640 | 2.2644 | 2.2644 | - |
24 Jan 2024 | 2.2100 | 2.2100 | 2.2095 | 2.2095 | 2.2095 | - |
23 Jan 2024 | 2.2100 | 2.2101 | 2.2100 | 2.2101 | 2.2101 | - |
22 Jan 2024 | 2.2380 | 2.2380 | 2.2378 | 2.2378 | 2.2378 | - |
19 Jan 2024 | 2.1630 | 2.1630 | 2.1628 | 2.1628 | 2.1628 | - |
18 Jan 2024 | 2.1840 | 2.1840 | 2.1835 | 2.1835 | 2.1835 | 1 |
17 Jan 2024 | 2.1350 | 2.1354 | 2.1350 | 2.1354 | 2.1354 | 2 |
16 Jan 2024 | 2.1220 | 2.1220 | 2.1219 | 2.1219 | 2.1219 | 2 |
12 Jan 2024 | 2.1200 | 2.1203 | 2.1200 | 2.1203 | 2.1203 | 2 |
11 Jan 2024 | 2.1140 | 2.1143 | 2.1140 | 2.1143 | 2.1143 | 2 |
10 Jan 2024 | 2.0770 | 2.0770 | 2.0660 | 2.0673 | 2.0673 | 2 |
09 Jan 2024 | 2.0770 | 2.0770 | 2.0768 | 2.0768 | 2.0768 | - |
08 Jan 2024 | 2.0280 | 2.0280 | 2.0278 | 2.0278 | 2.0278 | - |
05 Jan 2024 | 2.1060 | 2.1060 | 2.1055 | 2.1055 | 2.1055 | - |
04 Jan 2024 | 2.1100 | 2.1101 | 2.1100 | 2.1101 | 2.1101 | - |
03 Jan 2024 | 2.1580 | 2.1581 | 2.1580 | 2.1581 | 2.1581 | - |
02 Jan 2024 | 2.0950 | 2.0950 | 2.0949 | 2.0949 | 2.0949 | 1 |
29 Dec 2023 | 2.1060 | 2.1063 | 2.1060 | 2.1063 | 2.1063 | 1 |
28 Dec 2023 | 2.0852 | 2.0852 | 2.0852 | 2.0852 | 2.0852 | - |
27 Dec 2023 | 2.1550 | 2.1550 | 2.1550 | 2.1550 | 2.1550 | - |
26 Dec 2023 | 2.1580 | 2.1583 | 2.1580 | 2.1583 | 2.1583 | - |
22 Dec 2023 | 2.1300 | 2.1301 | 2.1300 | 2.1301 | 2.1301 | - |
21 Dec 2023 | 2.1500 | 2.1590 | 2.1370 | 2.1585 | 2.1585 | 2 |
20 Dec 2023 | 2.2010 | 2.2010 | 2.2007 | 2.2007 | 2.2007 | - |
19 Dec 2023 | 2.2010 | 2.2010 | 2.2008 | 2.2008 | 2.2008 | - |
18 Dec 2023 | 2.1590 | 2.1590 | 2.1590 | 2.1590 | 2.1590 | - |
15 Dec 2023 | 2.1260 | 2.1400 | 2.1260 | 2.1370 | 2.1370 | 2 |
14 Dec 2023 | 2.0500 | 2.1190 | 2.0500 | 2.1188 | 2.1188 | 1 |
13 Dec 2023 | 2.0250 | 2.0250 | 2.0249 | 2.0249 | 2.0249 | - |
12 Dec 2023 | 1.9800 | 1.9800 | 1.9797 | 1.9797 | 1.9797 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |