Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | - | - | - | - | - | - |
27 Jun 2024 | 2.2463 | 2.2463 | 2.2463 | 2.2463 | 2.2463 | - |
26 Jun 2024 | 2.2296 | 2.2296 | 2.2296 | 2.2296 | 2.2296 | - |
25 Jun 2024 | 2.2190 | 2.2190 | 2.2190 | 2.2190 | 2.2190 | - |
24 Jun 2024 | 2.2299 | 2.2299 | 2.2299 | 2.2299 | 2.2299 | - |
21 Jun 2024 | 2.2620 | 2.2620 | 2.2620 | 2.2620 | 2.2620 | - |
20 Jun 2024 | 2.2664 | 2.2664 | 2.2664 | 2.2664 | 2.2664 | - |
19 Jun 2024 | 2.2582 | 2.2582 | 2.2582 | 2.2582 | 2.2582 | - |
18 Jun 2024 | 2.2532 | 2.2532 | 2.2532 | 2.2532 | 2.2532 | - |
17 Jun 2024 | 2.2434 | 2.2434 | 2.2434 | 2.2434 | 2.2434 | - |
14 Jun 2024 | 2.2484 | 2.2484 | 2.2484 | 2.2484 | 2.2484 | - |
13 Jun 2024 | 2.2764 | 2.2764 | 2.2764 | 2.2764 | 2.2764 | - |
12 Jun 2024 | 2.2447 | 2.2447 | 2.2447 | 2.2447 | 2.2447 | - |
11 Jun 2024 | 2.2316 | 2.2316 | 2.2316 | 2.2316 | 2.2316 | - |
10 Jun 2024 | 2.2365 | 2.2365 | 2.2365 | 2.2365 | 2.2365 | - |
07 Jun 2024 | 2.2210 | 2.2210 | 2.2210 | 2.2210 | 2.2210 | - |
06 Jun 2024 | 2.1905 | 2.1905 | 2.1905 | 2.1905 | 2.1905 | - |
05 Jun 2024 | 2.1905 | 2.1905 | 2.1905 | 2.1905 | 2.1905 | - |
04 Jun 2024 | 2.1621 | 2.1621 | 2.1621 | 2.1621 | 2.1621 | - |
03 Jun 2024 | 2.1308 | 2.1308 | 2.1308 | 2.1308 | 2.1308 | - |
31 May 2024 | 2.1329 | 2.1329 | 2.1329 | 2.1329 | 2.1329 | - |
30 May 2024 | 2.1306 | 2.1306 | 2.1306 | 2.1306 | 2.1306 | - |
29 May 2024 | 2.1291 | 2.1291 | 2.1291 | 2.1291 | 2.1291 | - |
28 May 2024 | 2.1187 | 2.1187 | 2.1187 | 2.1187 | 2.1187 | - |
27 May 2024 | 2.1188 | 2.1188 | 2.1188 | 2.1188 | 2.1188 | - |
24 May 2024 | 2.1271 | 2.1271 | 2.1271 | 2.1271 | 2.1271 | - |
23 May 2024 | 2.1315 | 2.1315 | 2.1315 | 2.1315 | 2.1315 | - |
22 May 2024 | 2.1333 | 2.1333 | 2.1333 | 2.1333 | 2.1333 | - |
21 May 2024 | 2.1351 | 2.1351 | 2.1351 | 2.1351 | 2.1351 | - |
20 May 2024 | 2.1394 | 2.1394 | 2.1394 | 2.1394 | 2.1394 | - |
17 May 2024 | 2.1437 | 2.1437 | 2.1437 | 2.1437 | 2.1437 | - |
16 May 2024 | 2.1372 | 2.1372 | 2.1372 | 2.1372 | 2.1372 | - |
15 May 2024 | 2.1349 | 2.1349 | 2.1349 | 2.1349 | 2.1349 | - |
14 May 2024 | 2.1337 | 2.1337 | 2.1337 | 2.1337 | 2.1337 | - |
13 May 2024 | 2.1282 | 2.1282 | 2.1282 | 2.1282 | 2.1282 | - |
10 May 2024 | 2.1269 | 2.1269 | 2.1269 | 2.1269 | 2.1269 | - |
09 May 2024 | 2.1223 | 2.1223 | 2.1223 | 2.1223 | 2.1223 | - |
08 May 2024 | 2.1224 | 2.1224 | 2.1224 | 2.1224 | 2.1224 | - |
07 May 2024 | 2.1166 | 2.1166 | 2.1166 | 2.1166 | 2.1166 | - |
06 May 2024 | 2.1105 | 2.1105 | 2.1105 | 2.1105 | 2.1105 | - |
03 May 2024 | 2.0960 | 2.0960 | 2.0960 | 2.0960 | 2.0960 | - |
02 May 2024 | 2.1083 | 2.1083 | 2.1083 | 2.1083 | 2.1083 | - |
30 Apr 2024 | 2.1167 | 2.1167 | 2.1167 | 2.1167 | 2.1167 | - |
29 Apr 2024 | 2.1183 | 2.1183 | 2.1183 | 2.1183 | 2.1183 | - |
26 Apr 2024 | 2.1112 | 2.1112 | 2.1112 | 2.1112 | 2.1112 | - |
25 Apr 2024 | 2.1017 | 2.1017 | 2.1017 | 2.1017 | 2.1017 | - |
24 Apr 2024 | 2.0884 | 2.0884 | 2.0884 | 2.0884 | 2.0884 | - |
23 Apr 2024 | 2.0904 | 2.0904 | 2.0904 | 2.0904 | 2.0904 | - |
22 Apr 2024 | 2.0836 | 2.0836 | 2.0836 | 2.0836 | 2.0836 | - |
19 Apr 2024 | 2.0802 | 2.0802 | 2.0802 | 2.0802 | 2.0802 | - |
18 Apr 2024 | 2.0760 | 2.0760 | 2.0760 | 2.0760 | 2.0760 | - |
17 Apr 2024 | 2.0857 | 2.0857 | 2.0857 | 2.0857 | 2.0857 | - |
16 Apr 2024 | 2.0765 | 2.0765 | 2.0765 | 2.0765 | 2.0765 | - |
15 Apr 2024 | 2.0856 | 2.0856 | 2.0856 | 2.0856 | 2.0856 | - |
12 Apr 2024 | 2.0788 | 2.0788 | 2.0788 | 2.0788 | 2.0788 | - |
11 Apr 2024 | 2.0787 | 2.0787 | 2.0787 | 2.0787 | 2.0787 | - |
10 Apr 2024 | 2.0995 | 2.0995 | 2.0995 | 2.0995 | 2.0995 | - |
09 Apr 2024 | 2.0933 | 2.0933 | 2.0933 | 2.0933 | 2.0933 | - |
08 Apr 2024 | 2.0982 | 2.0982 | 2.0982 | 2.0982 | 2.0982 | - |
05 Apr 2024 | 2.1123 | 2.1123 | 2.1123 | 2.1123 | 2.1123 | - |
04 Apr 2024 | 2.1060 | 2.1060 | 2.1060 | 2.1060 | 2.1060 | - |
03 Apr 2024 | 2.1083 | 2.1083 | 2.1083 | 2.1083 | 2.1083 | - |
02 Apr 2024 | 2.1209 | 2.1209 | 2.1209 | 2.1209 | 2.1209 | - |
01 Apr 2024 | 2.1119 | 2.1119 | 2.1119 | 2.1119 | 2.1119 | - |
27 Mar 2024 | 2.1127 | 2.1127 | 2.1127 | 2.1127 | 2.1127 | - |
26 Mar 2024 | 2.1107 | 2.1107 | 2.1107 | 2.1107 | 2.1107 | - |
25 Mar 2024 | 2.1223 | 2.1223 | 2.1223 | 2.1223 | 2.1223 | - |
22 Mar 2024 | 2.1231 | 2.1231 | 2.1231 | 2.1231 | 2.1231 | - |
21 Mar 2024 | 2.1081 | 2.1081 | 2.1081 | 2.1081 | 2.1081 | - |
20 Mar 2024 | 2.1023 | 2.1023 | 2.1023 | 2.1023 | 2.1023 | - |
19 Mar 2024 | 2.0982 | 2.0982 | 2.0982 | 2.0982 | 2.0982 | - |
15 Mar 2024 | 2.1013 | 2.1013 | 2.1013 | 2.1013 | 2.1013 | - |
14 Mar 2024 | 2.1050 | 2.1050 | 2.1050 | 2.1050 | 2.1050 | - |
13 Mar 2024 | 2.1027 | 2.1027 | 2.1027 | 2.1027 | 2.1027 | - |
12 Mar 2024 | 2.0967 | 2.0967 | 2.0967 | 2.0967 | 2.0967 | - |
11 Mar 2024 | 2.1038 | 2.1038 | 2.1038 | 2.1038 | 2.1038 | - |
08 Mar 2024 | 2.1033 | 2.1033 | 2.1033 | 2.1033 | 2.1033 | - |
07 Mar 2024 | 2.0978 | 2.0978 | 2.0978 | 2.0978 | 2.0978 | - |
06 Mar 2024 | 2.0991 | 2.0991 | 2.0991 | 2.0991 | 2.0991 | - |
05 Mar 2024 | 2.1044 | 2.1044 | 2.1044 | 2.1044 | 2.1044 | - |
04 Mar 2024 | 2.1045 | 2.1045 | 2.1045 | 2.1045 | 2.1045 | - |
01 Mar 2024 | 2.0964 | 2.0964 | 2.0964 | 2.0964 | 2.0964 | - |
29 Feb 2024 | 2.0936 | 2.0936 | 2.0936 | 2.0936 | 2.0936 | - |
28 Feb 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | - |
27 Feb 2024 | 2.1036 | 2.1036 | 2.1036 | 2.1036 | 2.1036 | - |
26 Feb 2024 | 2.1124 | 2.1124 | 2.1124 | 2.1124 | 2.1124 | - |
23 Feb 2024 | 2.1084 | 2.1084 | 2.1084 | 2.1084 | 2.1084 | - |
22 Feb 2024 | 2.0869 | 2.0869 | 2.0869 | 2.0869 | 2.0869 | - |
21 Feb 2024 | 2.0922 | 2.0922 | 2.0922 | 2.0922 | 2.0922 | - |
20 Feb 2024 | 2.0945 | 2.0945 | 2.0945 | 2.0945 | 2.0945 | - |
19 Feb 2024 | 2.0918 | 2.0918 | 2.0918 | 2.0918 | 2.0918 | - |
16 Feb 2024 | 2.0927 | 2.0927 | 2.0927 | 2.0927 | 2.0927 | - |
15 Feb 2024 | 2.0851 | 2.0851 | 2.0851 | 2.0851 | 2.0851 | - |
14 Feb 2024 | 2.0855 | 2.0855 | 2.0855 | 2.0855 | 2.0855 | - |
13 Feb 2024 | 2.0945 | 2.0945 | 2.0945 | 2.0945 | 2.0945 | - |
12 Feb 2024 | 2.0883 | 2.0883 | 2.0883 | 2.0883 | 2.0883 | - |
09 Feb 2024 | 2.0928 | 2.0928 | 2.0928 | 2.0928 | 2.0928 | - |
08 Feb 2024 | 2.0891 | 2.0891 | 2.0891 | 2.0891 | 2.0891 | - |
07 Feb 2024 | 2.0819 | 2.0819 | 2.0819 | 2.0819 | 2.0819 | - |
06 Feb 2024 | 2.0832 | 2.0832 | 2.0832 | 2.0832 | 2.0832 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |