Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 2.1389 | 2.1409 | 2.1389 | 2.1406 | 2.1406 | - |
07 May 2024 | 2.1476 | 2.1484 | 2.1375 | 2.1469 | 2.1469 | - |
06 May 2024 | 2.1525 | 2.1539 | 2.1433 | 2.1498 | 2.1498 | - |
03 May 2024 | 2.1390 | 2.1545 | 2.1381 | 2.1402 | 2.1402 | - |
02 May 2024 | 2.1462 | 2.1528 | 2.1358 | 2.1461 | 2.1461 | - |
01 May 2024 | 2.1389 | 2.1456 | 2.1361 | 2.1393 | 2.1393 | - |
30 Apr 2024 | 2.1452 | 2.1460 | 2.1347 | 2.1452 | 2.1452 | - |
29 Apr 2024 | 2.1509 | 2.1548 | 2.1436 | 2.1507 | 2.1507 | - |
26 Apr 2024 | 2.1531 | 2.1566 | 2.1464 | 2.1523 | 2.1523 | - |
25 Apr 2024 | 2.1657 | 2.1709 | 2.1455 | 2.1674 | 2.1674 | - |
24 Apr 2024 | 2.1778 | 2.1824 | 2.1674 | 2.1778 | 2.1778 | - |
23 Apr 2024 | 2.1789 | 2.1824 | 2.1720 | 2.1784 | 2.1784 | - |
22 Apr 2024 | 2.1695 | 2.1795 | 2.1648 | 2.1694 | 2.1694 | - |
19 Apr 2024 | 2.1625 | 2.1728 | 2.1522 | 2.1637 | 2.1637 | - |
18 Apr 2024 | 2.1630 | 2.1781 | 2.1583 | 2.1627 | 2.1627 | - |
17 Apr 2024 | 2.1640 | 2.1721 | 2.1515 | 2.1640 | 2.1640 | - |
16 Apr 2024 | 2.1876 | 2.1876 | 2.1662 | 2.1876 | 2.1876 | - |
15 Apr 2024 | 2.1902 | 2.1923 | 2.1827 | 2.1914 | 2.1914 | - |
12 Apr 2024 | 2.2047 | 2.2075 | 2.1836 | 2.2048 | 2.2048 | - |
11 Apr 2024 | 2.2078 | 2.2095 | 2.1955 | 2.2080 | 2.2080 | - |
10 Apr 2024 | 2.2178 | 2.2206 | 2.2010 | 2.2165 | 2.2165 | - |
09 Apr 2024 | 2.2095 | 2.2245 | 2.2069 | 2.2097 | 2.2097 | - |
08 Apr 2024 | 2.1922 | 2.2161 | 2.1910 | 2.1912 | 2.1912 | - |
05 Apr 2024 | 2.1939 | 2.1989 | 2.1790 | 2.1937 | 2.1937 | - |
04 Apr 2024 | 2.1949 | 2.2039 | 2.1926 | 2.1948 | 2.1948 | - |
03 Apr 2024 | 2.1874 | 2.2001 | 2.1836 | 2.1880 | 2.1880 | - |
02 Apr 2024 | 2.1796 | 2.1981 | 2.1776 | 2.1795 | 2.1795 | - |
01 Apr 2024 | 2.1914 | 2.1961 | 2.1758 | 2.1917 | 2.1917 | - |
29 Mar 2024 | 2.1865 | 2.1929 | 2.1842 | 2.1890 | 2.1890 | - |
28 Mar 2024 | 2.1995 | 2.2032 | 2.1889 | 2.1994 | 2.1994 | - |
27 Mar 2024 | 2.2054 | 2.2084 | 2.1967 | 2.2054 | 2.2054 | - |
26 Mar 2024 | 2.2044 | 2.2093 | 2.1987 | 2.2061 | 2.2061 | - |
25 Mar 2024 | 2.2193 | 2.2234 | 2.2025 | 2.2193 | 2.2193 | - |
22 Mar 2024 | 2.2254 | 2.2296 | 2.2178 | 2.2254 | 2.2254 | - |
21 Mar 2024 | 2.2218 | 2.2294 | 2.2149 | 2.2213 | 2.2213 | - |
20 Mar 2024 | 2.2283 | 2.2316 | 2.2128 | 2.2291 | 2.2291 | - |
19 Mar 2024 | 2.2229 | 2.2331 | 2.2132 | 2.2228 | 2.2228 | - |
18 Mar 2024 | 2.2271 | 2.2320 | 2.2213 | 2.2274 | 2.2274 | - |
15 Mar 2024 | 2.2368 | 2.2390 | 2.2207 | 2.2368 | 2.2368 | - |
14 Mar 2024 | 2.2549 | 2.2567 | 2.2372 | 2.2549 | 2.2549 | - |
13 Mar 2024 | 2.2616 | 2.2636 | 2.2536 | 2.2609 | 2.2609 | - |
12 Mar 2024 | 2.2621 | 2.2693 | 2.2567 | 2.2622 | 2.2622 | - |
11 Mar 2024 | 2.2640 | 2.2670 | 2.2556 | 2.2639 | 2.2639 | - |
08 Mar 2024 | 2.2650 | 2.2736 | 2.2461 | 2.2636 | 2.2636 | - |
07 Mar 2024 | 2.2607 | 2.2703 | 2.2567 | 2.2603 | 2.2603 | - |
06 Mar 2024 | 2.2474 | 2.2639 | 2.2437 | 2.2464 | 2.2464 | - |
05 Mar 2024 | 2.2535 | 2.2544 | 2.2454 | 2.2526 | 2.2526 | - |
04 Mar 2024 | 2.2635 | 2.2682 | 2.2514 | 2.2642 | 2.2642 | - |
01 Mar 2024 | 2.2583 | 2.2700 | 2.2493 | 2.2584 | 2.2584 | - |
29 Feb 2024 | 2.2572 | 2.2664 | 2.2535 | 2.2572 | 2.2572 | - |
28 Feb 2024 | 2.2646 | 2.2668 | 2.2587 | 2.2648 | 2.2648 | - |
27 Feb 2024 | 2.2738 | 2.2765 | 2.2642 | 2.2735 | 2.2735 | - |
26 Feb 2024 | 2.2676 | 2.2748 | 2.2615 | 2.2672 | 2.2672 | - |
23 Feb 2024 | 2.2685 | 2.2741 | 2.2633 | 2.2695 | 2.2695 | - |
22 Feb 2024 | 2.2576 | 2.2714 | 2.2537 | 2.2577 | 2.2577 | - |
21 Feb 2024 | 2.2655 | 2.2693 | 2.2553 | 2.2643 | 2.2643 | - |
20 Feb 2024 | 2.2728 | 2.2743 | 2.2606 | 2.2728 | 2.2728 | - |
19 Feb 2024 | 2.2608 | 2.2731 | 2.2558 | 2.2615 | 2.2615 | - |
16 Feb 2024 | 2.2506 | 2.2636 | 2.2434 | 2.2502 | 2.2502 | - |
15 Feb 2024 | 2.2484 | 2.2610 | 2.2460 | 2.2470 | 2.2470 | - |
14 Feb 2024 | 2.2336 | 2.2518 | 2.2336 | 2.2340 | 2.2340 | - |
13 Feb 2024 | 2.2515 | 2.2534 | 2.2329 | 2.2509 | 2.2509 | - |
12 Feb 2024 | 2.2338 | 2.2520 | 2.2335 | 2.2359 | 2.2359 | - |
09 Feb 2024 | 2.2344 | 2.2394 | 2.2281 | 2.2341 | 2.2341 | - |
08 Feb 2024 | 2.2094 | 2.2354 | 2.2071 | 2.2096 | 2.2096 | - |
07 Feb 2024 | 2.2032 | 2.2199 | 2.2018 | 2.2040 | 2.2040 | - |
06 Feb 2024 | 2.1888 | 2.2042 | 2.1850 | 2.1868 | 2.1868 | - |
05 Feb 2024 | 2.1994 | 2.2056 | 2.1879 | 2.1995 | 2.1995 | - |
02 Feb 2024 | 2.2000 | 2.2098 | 2.1975 | 2.1996 | 2.1996 | - |
01 Feb 2024 | 2.2043 | 2.2126 | 2.1947 | 2.2072 | 2.2072 | - |
31 Jan 2024 | 2.1949 | 2.2185 | 2.1912 | 2.1953 | 2.1953 | - |
30 Jan 2024 | 2.1948 | 2.2090 | 2.1875 | 2.1926 | 2.1926 | - |
29 Jan 2024 | 2.1791 | 2.1954 | 2.1775 | 2.1791 | 2.1791 | - |
26 Jan 2024 | 2.1837 | 2.1909 | 2.1796 | 2.1833 | 2.1833 | - |
25 Jan 2024 | 2.1855 | 2.1898 | 2.1743 | 2.1829 | 2.1829 | - |
24 Jan 2024 | 2.1848 | 2.1920 | 2.1794 | 2.1868 | 2.1868 | - |
23 Jan 2024 | 2.1737 | 2.1893 | 2.1734 | 2.1748 | 2.1748 | - |
22 Jan 2024 | 2.1741 | 2.1841 | 2.1673 | 2.1741 | 2.1741 | - |
19 Jan 2024 | 2.1726 | 2.1807 | 2.1692 | 2.1723 | 2.1723 | - |
18 Jan 2024 | 2.1756 | 2.1795 | 2.1712 | 2.1752 | 2.1752 | - |
17 Jan 2024 | 2.1764 | 2.1811 | 2.1652 | 2.1764 | 2.1764 | - |
16 Jan 2024 | 2.1828 | 2.1840 | 2.1770 | 2.1819 | 2.1819 | - |
15 Jan 2024 | 2.1879 | 2.1928 | 2.1844 | 2.1898 | 2.1898 | - |
12 Jan 2024 | 2.1914 | 2.2005 | 2.1876 | 2.1920 | 2.1920 | - |
11 Jan 2024 | 2.1899 | 2.2046 | 2.1856 | 2.1898 | 2.1898 | - |
10 Jan 2024 | 2.1917 | 2.1995 | 2.1813 | 2.1924 | 2.1924 | - |
09 Jan 2024 | 2.1883 | 2.1945 | 2.1840 | 2.1883 | 2.1883 | - |
08 Jan 2024 | 2.1886 | 2.1948 | 2.1755 | 2.1878 | 2.1878 | - |
05 Jan 2024 | 2.2051 | 2.2086 | 2.1831 | 2.2067 | 2.2067 | - |
04 Jan 2024 | 2.1942 | 2.2090 | 2.1914 | 2.1937 | 2.1937 | - |
03 Jan 2024 | 2.2079 | 2.2100 | 2.1900 | 2.2070 | 2.2070 | - |
02 Jan 2024 | 2.2181 | 2.2254 | 2.2034 | 2.2132 | 2.2132 | - |
01 Jan 2024 | 2.2179 | 2.2179 | 2.2179 | 2.2178 | 2.2178 | - |
29 Dec 2023 | 2.2359 | 2.2385 | 2.2168 | 2.2320 | 2.2320 | - |
28 Dec 2023 | 2.2330 | 2.2415 | 2.2285 | 2.2319 | 2.2319 | - |
27 Dec 2023 | 2.2195 | 2.2422 | 2.2156 | 2.2195 | 2.2195 | - |
26 Dec 2023 | 2.2252 | 2.2302 | 2.2100 | 2.2254 | 2.2254 | - |
25 Dec 2023 | 2.2214 | 2.2319 | 2.0165 | 2.2212 | 2.2212 | - |
22 Dec 2023 | 2.2090 | 2.2341 | 2.2065 | 2.2089 | 2.2089 | - |
21 Dec 2023 | 2.1975 | 2.2187 | 2.1950 | 2.1958 | 2.1958 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |