Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 0.0000 | 0.0000 | 0.0000 | 2.5185 | 2.5185 | 1,300 |
03 May 2024 | 2.3685 | 2.3685 | 2.3685 | 2.3685 | 2.3685 | - |
02 May 2024 | 2.2317 | 2.2317 | 2.2317 | 2.2317 | 2.2317 | - |
01 May 2024 | 2.1335 | 2.1335 | 2.1335 | 2.1335 | 2.1335 | - |
30 Apr 2024 | 2.1706 | 2.1706 | 2.1706 | 2.1706 | 2.1706 | - |
29 Apr 2024 | 2.3599 | 2.3599 | 2.3599 | 2.3599 | 2.3599 | - |
26 Apr 2024 | 2.3271 | 2.3271 | 2.3271 | 2.3271 | 2.3271 | - |
25 Apr 2024 | 2.2233 | 2.2233 | 2.2233 | 2.2233 | 2.2233 | - |
24 Apr 2024 | 2.2680 | 2.2680 | 2.2680 | 2.2680 | 2.2680 | - |
23 Apr 2024 | 2.2750 | 2.2750 | 2.2750 | 2.2750 | 2.2750 | - |
22 Apr 2024 | 2.1488 | 2.1488 | 2.1488 | 2.1488 | 2.1488 | - |
19 Apr 2024 | 2.0589 | 2.0589 | 2.0589 | 2.0589 | 2.0589 | - |
18 Apr 2024 | 2.1546 | 2.1546 | 2.1546 | 2.1546 | 2.1546 | - |
17 Apr 2024 | 2.1787 | 2.1787 | 2.1787 | 2.1787 | 2.1787 | - |
16 Apr 2024 | 2.2469 | 2.2469 | 2.2469 | 2.2469 | 2.2469 | - |
15 Apr 2024 | 2.2694 | 2.2694 | 2.2694 | 2.2694 | 2.2694 | - |
12 Apr 2024 | 2.4272 | 2.4272 | 2.4272 | 2.4272 | 2.4272 | - |
11 Apr 2024 | 2.6092 | 2.6092 | 2.6092 | 2.6092 | 2.6092 | - |
10 Apr 2024 | 2.5163 | 2.5163 | 2.5163 | 2.5163 | 2.5163 | - |
09 Apr 2024 | 2.6511 | 2.6511 | 2.6511 | 2.6511 | 2.6511 | - |
08 Apr 2024 | 2.6379 | 2.6379 | 2.6379 | 2.6379 | 2.6379 | - |
05 Apr 2024 | 2.6367 | 2.6367 | 2.6367 | 2.6367 | 2.6367 | - |
04 Apr 2024 | 2.5077 | 2.5077 | 2.5077 | 2.5077 | 2.5077 | - |
03 Apr 2024 | 2.6729 | 2.6729 | 2.6729 | 2.6729 | 2.6729 | - |
02 Apr 2024 | 2.6603 | 2.6603 | 2.6603 | 2.6603 | 2.6603 | - |
28 Mar 2024 | 2.7828 | 2.7828 | 2.7828 | 2.7828 | 2.7828 | - |
27 Mar 2024 | 2.7875 | 2.7875 | 2.7875 | 2.7875 | 2.7875 | - |
26 Mar 2024 | 2.6776 | 2.6776 | 2.6776 | 2.6776 | 2.6776 | - |
25 Mar 2024 | 2.7048 | 2.7048 | 2.7048 | 2.7048 | 2.7048 | - |
22 Mar 2024 | 2.7488 | 2.7488 | 2.7488 | 2.7488 | 2.7488 | - |
21 Mar 2024 | 2.7773 | 2.7773 | 2.7773 | 2.7773 | 2.7773 | - |
20 Mar 2024 | 2.7342 | 2.7342 | 2.7342 | 2.7342 | 2.7342 | - |
19 Mar 2024 | 2.6153 | 2.6153 | 2.6153 | 2.6153 | 2.6153 | - |
18 Mar 2024 | 2.5464 | 2.5464 | 2.5464 | 2.5464 | 2.5464 | - |
15 Mar 2024 | 2.4787 | 2.4787 | 2.4787 | 2.4787 | 2.4787 | - |
14 Mar 2024 | 2.5773 | 2.5773 | 2.5773 | 2.5773 | 2.5773 | - |
13 Mar 2024 | 2.6050 | 2.6050 | 2.6050 | 2.6050 | 2.6050 | - |
12 Mar 2024 | 2.6276 | 2.6276 | 2.6276 | 2.6276 | 2.6276 | - |
11 Mar 2024 | 2.4952 | 2.4952 | 2.4952 | 2.4952 | 2.4952 | - |
08 Mar 2024 | 2.5117 | 2.5117 | 2.5117 | 2.5117 | 2.5117 | - |
07 Mar 2024 | 2.5915 | 2.5915 | 2.5915 | 2.5915 | 2.5915 | - |
06 Mar 2024 | 2.4708 | 2.4708 | 2.4708 | 2.4708 | 2.4708 | - |
05 Mar 2024 | 2.4116 | 2.4116 | 2.4116 | 2.4116 | 2.4116 | - |
04 Mar 2024 | 2.5407 | 2.5407 | 2.5407 | 2.5407 | 2.5407 | - |
01 Mar 2024 | 2.5605 | 2.5605 | 2.5605 | 2.5605 | 2.5605 | - |
29 Feb 2024 | 2.4476 | 2.4476 | 2.4476 | 2.4476 | 2.4476 | - |
28 Feb 2024 | 2.4063 | 2.4063 | 2.4063 | 2.4063 | 2.4063 | - |
27 Feb 2024 | 2.4241 | 2.4241 | 2.4241 | 2.4241 | 2.4241 | - |
26 Feb 2024 | 2.4037 | 2.4037 | 2.4037 | 2.4037 | 2.4037 | - |
23 Feb 2024 | 2.4543 | 2.4543 | 2.4543 | 2.4543 | 2.4543 | - |
22 Feb 2024 | 2.4477 | 2.4477 | 2.4477 | 2.4477 | 2.4477 | - |
21 Feb 2024 | 2.2198 | 2.2198 | 2.2198 | 2.2198 | 2.2198 | - |
20 Feb 2024 | 2.2114 | 2.2114 | 2.2114 | 2.2114 | 2.2114 | - |
19 Feb 2024 | 2.2760 | 2.2760 | 2.2760 | 2.2760 | 2.2760 | - |
16 Feb 2024 | 2.2813 | 2.2813 | 2.2813 | 2.2813 | 2.2813 | - |
15 Feb 2024 | 2.3414 | 2.3414 | 2.3414 | 2.3414 | 2.3414 | - |
14 Feb 2024 | 2.2650 | 2.2650 | 2.2650 | 2.2650 | 2.2650 | - |
13 Feb 2024 | 2.1682 | 2.1682 | 2.1682 | 2.1682 | 2.1682 | - |
12 Feb 2024 | 2.3301 | 2.3301 | 2.3301 | 2.3301 | 2.3301 | - |
09 Feb 2024 | 2.3407 | 2.3407 | 2.3407 | 2.3407 | 2.3407 | - |
08 Feb 2024 | 2.2766 | 2.2766 | 2.2766 | 2.2766 | 2.2766 | - |
07 Feb 2024 | 2.2734 | 2.2734 | 2.2734 | 2.2734 | 2.2734 | - |
06 Feb 2024 | 2.1840 | 2.1840 | 2.1840 | 2.1840 | 2.1840 | - |
05 Feb 2024 | 2.1543 | 2.1543 | 2.1543 | 2.1543 | 2.1543 | - |
02 Feb 2024 | 2.1994 | 2.1994 | 2.1994 | 2.1994 | 2.1994 | - |
01 Feb 2024 | 2.0910 | 2.0910 | 2.0910 | 2.0910 | 2.0910 | - |
31 Jan 2024 | 1.9639 | 1.9639 | 1.9639 | 1.9639 | 1.9639 | - |
30 Jan 2024 | 2.1414 | 2.1414 | 2.1414 | 2.1414 | 2.1414 | - |
29 Jan 2024 | 2.1515 | 2.1515 | 2.1515 | 2.1515 | 2.1515 | - |
26 Jan 2024 | 2.0741 | 2.0741 | 2.0741 | 2.0741 | 2.0741 | - |
25 Jan 2024 | 2.0890 | 2.0890 | 2.0890 | 2.0890 | 2.0890 | - |
24 Jan 2024 | 2.0352 | 2.0352 | 2.0352 | 2.0352 | 2.0352 | - |
23 Jan 2024 | 2.0257 | 2.0257 | 2.0257 | 2.0257 | 2.0257 | - |
22 Jan 2024 | 1.9981 | 1.9981 | 1.9981 | 1.9981 | 1.9981 | - |
19 Jan 2024 | 1.9817 | 1.9817 | 1.9817 | 1.9817 | 1.9817 | - |
18 Jan 2024 | 1.8668 | 1.8668 | 1.8668 | 1.8668 | 1.8668 | - |
17 Jan 2024 | 1.7887 | 1.7887 | 1.7887 | 1.7887 | 1.7887 | - |
16 Jan 2024 | 1.8413 | 1.8413 | 1.8413 | 1.8413 | 1.8413 | - |
15 Jan 2024 | 1.8773 | 1.8773 | 1.8773 | 1.8773 | 1.8773 | - |
12 Jan 2024 | 1.8816 | 1.8816 | 1.8816 | 1.8816 | 1.8816 | - |
11 Jan 2024 | 1.8766 | 1.8766 | 1.8766 | 1.8766 | 1.8766 | - |
10 Jan 2024 | 1.8822 | 1.8822 | 1.8822 | 1.8822 | 1.8822 | - |
09 Jan 2024 | 1.8318 | 1.8318 | 1.8318 | 1.8318 | 1.8318 | - |
08 Jan 2024 | 1.8473 | 1.8473 | 1.8473 | 1.8473 | 1.8473 | - |
05 Jan 2024 | 1.7281 | 1.7281 | 1.7281 | 1.7281 | 1.7281 | - |
04 Jan 2024 | 1.7177 | 1.7177 | 1.7177 | 1.7177 | 1.7177 | - |
03 Jan 2024 | 1.7472 | 1.7472 | 1.7472 | 1.7472 | 1.7472 | - |
02 Jan 2024 | 1.8232 | 1.8232 | 1.8232 | 1.8232 | 1.8232 | - |
29 Dec 2023 | 1.8816 | 1.8816 | 1.8816 | 1.8816 | 1.8816 | - |
28 Dec 2023 | 1.9107 | 1.9107 | 1.9107 | 1.9107 | 1.9107 | - |
27 Dec 2023 | 1.9086 | 1.9086 | 1.9086 | 1.9086 | 1.9086 | - |
22 Dec 2023 | 1.8594 | 1.8594 | 1.8594 | 1.8594 | 1.8594 | - |
21 Dec 2023 | 1.8423 | 1.8423 | 1.8423 | 1.8423 | 1.8423 | - |
20 Dec 2023 | 1.7602 | 1.7602 | 1.7602 | 1.7602 | 1.7602 | - |
19 Dec 2023 | 1.8929 | 1.8929 | 1.8929 | 1.8929 | 1.8929 | - |
18 Dec 2023 | 1.8384 | 1.8384 | 1.8384 | 1.8384 | 1.8384 | - |
15 Dec 2023 | 1.7928 | 1.7928 | 1.7928 | 1.7928 | 1.7928 | - |
14 Dec 2023 | 1.8145 | 1.8145 | 1.8145 | 1.8145 | 1.8145 | - |
13 Dec 2023 | 1.7872 | 1.7872 | 1.7872 | 1.7872 | 1.7872 | - |
12 Dec 2023 | 1.6731 | 1.6731 | 1.6731 | 1.6731 | 1.6731 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |