Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 2.7070 | 2.7071 | 2.7028 | 2.7048 | 2.7048 | - |
07 May 2024 | 2.7163 | 2.7186 | 2.7112 | 2.7157 | 2.7157 | - |
06 May 2024 | 2.6522 | 2.7211 | 2.6495 | 2.7175 | 2.7175 | - |
03 May 2024 | 2.7110 | 2.7260 | 2.7092 | 2.7112 | 2.7112 | - |
02 May 2024 | 2.6260 | 2.7046 | 2.6260 | 2.6292 | 2.6292 | - |
01 May 2024 | 2.6907 | 2.6907 | 2.6292 | 2.6883 | 2.6883 | - |
30 Apr 2024 | 2.6985 | 2.6985 | 2.6906 | 2.6992 | 2.6992 | - |
29 Apr 2024 | 2.6397 | 2.7001 | 2.6367 | 2.6477 | 2.6477 | - |
26 Apr 2024 | 2.7003 | 2.7030 | 2.6935 | 2.7011 | 2.7011 | - |
25 Apr 2024 | 2.6967 | 2.7005 | 2.6940 | 2.6953 | 2.6953 | - |
24 Apr 2024 | 2.6969 | 2.7007 | 2.6944 | 2.6964 | 2.6964 | - |
23 Apr 2024 | 2.6947 | 2.6985 | 2.6913 | 2.6950 | 2.6950 | - |
22 Apr 2024 | 2.6311 | 2.6964 | 2.6311 | 2.6299 | 2.6299 | - |
19 Apr 2024 | 2.6420 | 2.6985 | 2.6420 | 2.6943 | 2.6943 | - |
18 Apr 2024 | 2.6975 | 2.7023 | 2.6953 | 2.6981 | 2.6981 | - |
17 Apr 2024 | 2.6897 | 2.6959 | 2.6889 | 2.6894 | 2.6894 | - |
16 Apr 2024 | 2.6931 | 2.6931 | 2.6852 | 2.6925 | 2.6925 | - |
15 Apr 2024 | 2.6358 | 2.6989 | 2.6358 | 2.6302 | 2.6302 | - |
12 Apr 2024 | 2.7116 | 2.7122 | 2.6960 | 2.7128 | 2.7128 | - |
11 Apr 2024 | 2.7101 | 2.7151 | 2.7087 | 2.7106 | 2.7106 | - |
10 Apr 2024 | 2.7292 | 2.7299 | 2.7108 | 2.7294 | 2.7294 | - |
09 Apr 2024 | 2.7237 | 2.7309 | 2.7231 | 2.7244 | 2.7244 | - |
08 Apr 2024 | 2.6616 | 2.7236 | 2.6616 | 2.6610 | 2.6610 | - |
05 Apr 2024 | 2.7218 | 2.7243 | 2.7161 | 2.7219 | 2.7219 | - |
04 Apr 2024 | 2.7229 | 2.7269 | 2.7221 | 2.7232 | 2.7232 | - |
03 Apr 2024 | 2.7156 | 2.7206 | 2.7136 | 2.7155 | 2.7155 | - |
02 Apr 2024 | 2.7260 | 2.7260 | 2.7112 | 2.7261 | 2.7261 | - |
01 Apr 2024 | 2.6610 | 2.6610 | 2.6610 | 2.6568 | 2.6568 | - |
29 Mar 2024 | 2.7223 | 2.7226 | 2.6597 | 2.7187 | 2.7187 | - |
28 Mar 2024 | 2.7202 | 2.7243 | 2.7159 | 2.7204 | 2.7204 | - |
27 Mar 2024 | 2.7278 | 2.7278 | 2.7212 | 2.7278 | 2.7278 | - |
26 Mar 2024 | 2.7270 | 2.7317 | 2.7268 | 2.7269 | 2.7269 | - |
25 Mar 2024 | 2.6650 | 2.7295 | 2.6650 | 2.6492 | 2.6492 | - |
22 Mar 2024 | 2.7319 | 2.7325 | 2.7194 | 2.7313 | 2.7313 | - |
21 Mar 2024 | 2.7415 | 2.7457 | 2.7317 | 2.7409 | 2.7409 | - |
20 Mar 2024 | 2.7336 | 2.7345 | 2.7295 | 2.7344 | 2.7344 | - |
19 Mar 2024 | 2.7403 | 2.7409 | 2.7320 | 2.7405 | 2.7405 | - |
18 Mar 2024 | 2.6842 | 2.7442 | 2.6842 | 2.6847 | 2.6847 | - |
15 Mar 2024 | 2.7458 | 2.7458 | 2.7430 | 2.7466 | 2.7466 | - |
14 Mar 2024 | 2.7559 | 2.7562 | 2.7465 | 2.7560 | 2.7560 | - |
13 Mar 2024 | 2.7553 | 2.7568 | 2.7522 | 2.7553 | 2.7553 | - |
12 Mar 2024 | 2.7596 | 2.7607 | 2.7524 | 2.7591 | 2.7591 | - |
11 Mar 2024 | 2.6959 | 2.7606 | 2.6959 | 2.6915 | 2.6915 | - |
08 Mar 2024 | 2.7543 | 2.7659 | 2.7525 | 2.7534 | 2.7534 | - |
07 Mar 2024 | 2.7440 | 2.7526 | 2.7428 | 2.7420 | 2.7420 | - |
06 Mar 2024 | 2.7364 | 2.7432 | 2.7364 | 2.7341 | 2.7341 | - |
05 Mar 2024 | 2.7327 | 2.7355 | 2.7299 | 2.7326 | 2.7326 | - |
04 Mar 2024 | 2.6650 | 2.7336 | 2.6650 | 2.6609 | 2.6609 | - |
01 Mar 2024 | 2.7273 | 2.7305 | 2.7240 | 2.7267 | 2.7267 | - |
29 Feb 2024 | 2.7270 | 2.7332 | 2.7270 | 2.7268 | 2.7268 | - |
28 Feb 2024 | 2.7310 | 2.7316 | 2.7252 | 2.7312 | 2.7312 | - |
27 Feb 2024 | 2.7297 | 2.7335 | 2.7297 | 2.7304 | 2.7304 | - |
26 Feb 2024 | 2.6730 | 2.7319 | 2.6730 | 2.6709 | 2.6709 | - |
23 Feb 2024 | 2.7340 | 2.7353 | 2.7274 | 2.7336 | 2.7336 | - |
22 Feb 2024 | 2.7312 | 2.7388 | 2.7312 | 2.7312 | 2.7312 | - |
21 Feb 2024 | 2.7319 | 2.7330 | 2.7297 | 2.7316 | 2.7316 | - |
20 Feb 2024 | 2.7262 | 2.7332 | 2.7252 | 2.7261 | 2.7261 | - |
19 Feb 2024 | 2.6677 | 2.7292 | 2.6677 | 2.6590 | 2.6590 | - |
16 Feb 2024 | 2.7279 | 2.7279 | 2.7215 | 2.7279 | 2.7279 | - |
15 Feb 2024 | 2.7234 | 2.7289 | 2.7226 | 2.7234 | 2.7234 | - |
14 Feb 2024 | 2.7156 | 2.7227 | 2.7156 | 2.7168 | 2.7168 | - |
13 Feb 2024 | 2.7287 | 2.7308 | 2.7160 | 2.7297 | 2.7297 | - |
12 Feb 2024 | 2.6631 | 2.7310 | 2.6631 | 2.6662 | 2.6662 | - |
09 Feb 2024 | 2.7253 | 2.7292 | 2.7238 | 2.7253 | 2.7253 | - |
08 Feb 2024 | 2.7331 | 2.7336 | 2.7228 | 2.7324 | 2.7324 | - |
07 Feb 2024 | 2.7323 | 2.7346 | 2.7317 | 2.7313 | 2.7313 | - |
06 Feb 2024 | 2.7254 | 2.7310 | 2.7251 | 2.7248 | 2.7248 | - |
05 Feb 2024 | 2.6975 | 2.7316 | 2.6975 | 2.6981 | 2.6981 | - |
02 Feb 2024 | 2.7472 | 2.7490 | 2.7318 | 2.7463 | 2.7463 | - |
01 Feb 2024 | 2.7386 | 2.7459 | 2.7361 | 2.7394 | 2.7394 | - |
31 Jan 2024 | 2.7409 | 2.7468 | 2.7366 | 2.7406 | 2.7406 | - |
30 Jan 2024 | 2.7406 | 2.7421 | 2.7373 | 2.7400 | 2.7400 | - |
29 Jan 2024 | 2.6854 | 2.7385 | 2.6854 | 2.6758 | 2.6758 | - |
26 Jan 2024 | 2.7379 | 2.7404 | 2.7363 | 2.7386 | 2.7386 | - |
25 Jan 2024 | 2.7387 | 2.7425 | 2.7367 | 2.7399 | 2.7399 | - |
24 Jan 2024 | 2.7376 | 2.7471 | 2.7367 | 2.7373 | 2.7373 | - |
23 Jan 2024 | 2.7342 | 2.7441 | 2.7340 | 2.7351 | 2.7351 | - |
22 Jan 2024 | 2.6776 | 2.7375 | 2.6759 | 2.6752 | 2.6752 | - |
19 Jan 2024 | 2.7321 | 2.7385 | 2.7321 | 2.7313 | 2.7313 | - |
18 Jan 2024 | 2.7302 | 2.7338 | 2.7276 | 2.7298 | 2.7298 | - |
17 Jan 2024 | 2.7338 | 2.7356 | 2.7251 | 2.7345 | 2.7345 | - |
16 Jan 2024 | 2.6921 | 2.7456 | 2.6921 | 2.7523 | 2.7523 | - |
15 Jan 2024 | 2.6962 | 2.7532 | 2.6962 | 2.6927 | 2.6927 | - |
12 Jan 2024 | 2.7598 | 2.7627 | 2.7541 | 2.7601 | 2.7601 | - |
11 Jan 2024 | 2.7572 | 2.7621 | 2.7512 | 2.7567 | 2.7567 | - |
10 Jan 2024 | 2.7583 | 2.7586 | 2.7539 | 2.7577 | 2.7577 | - |
09 Jan 2024 | 2.7640 | 2.7668 | 2.7561 | 2.7625 | 2.7625 | - |
08 Jan 2024 | 2.6938 | 2.7640 | 2.6923 | 2.6902 | 2.6902 | - |
05 Jan 2024 | 2.7607 | 2.7689 | 2.7493 | 2.7606 | 2.7606 | - |
04 Jan 2024 | 2.7633 | 2.7656 | 2.7602 | 2.7630 | 2.7630 | - |
03 Jan 2024 | 2.7673 | 2.7689 | 2.7593 | 2.7678 | 2.7678 | - |
02 Jan 2024 | 2.7781 | 2.7785 | 2.7665 | 2.7292 | 2.7292 | - |
01 Jan 2024 | 2.7307 | 2.7307 | 2.7292 | 2.7243 | 2.7243 | - |
29 Dec 2023 | 2.7804 | 2.7869 | 2.7780 | 2.7801 | 2.7801 | - |
28 Dec 2023 | 2.7820 | 2.7896 | 2.7820 | 2.7815 | 2.7815 | - |
27 Dec 2023 | 2.7673 | 2.7810 | 2.7673 | 2.7714 | 2.7714 | - |
26 Dec 2023 | 2.7718 | 2.7718 | 2.7714 | 2.7660 | 2.7660 | - |
25 Dec 2023 | 2.7092 | 2.7660 | 2.7092 | 2.7161 | 2.7161 | - |
22 Dec 2023 | 2.7663 | 2.7758 | 2.7663 | 2.7668 | 2.7668 | - |
21 Dec 2023 | 2.7565 | 2.7673 | 2.7565 | 2.7562 | 2.7562 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |