Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 Jun 2024 | - | - | - | - | - | - |
19 Jun 2024 | 2.2947 | 2.2947 | 2.2947 | 2.2947 | 2.2947 | - |
18 Jun 2024 | 2.2897 | 2.2897 | 2.2897 | 2.2897 | 2.2897 | - |
17 Jun 2024 | 2.2796 | 2.2796 | 2.2796 | 2.2796 | 2.2796 | - |
14 Jun 2024 | 2.2847 | 2.2847 | 2.2847 | 2.2847 | 2.2847 | - |
13 Jun 2024 | 2.3131 | 2.3131 | 2.3131 | 2.3131 | 2.3131 | - |
12 Jun 2024 | 2.2809 | 2.2809 | 2.2809 | 2.2809 | 2.2809 | - |
11 Jun 2024 | 2.2675 | 2.2675 | 2.2675 | 2.2675 | 2.2675 | - |
10 Jun 2024 | 2.2725 | 2.2725 | 2.2725 | 2.2725 | 2.2725 | - |
07 Jun 2024 | 2.2567 | 2.2567 | 2.2567 | 2.2567 | 2.2567 | - |
06 Jun 2024 | 2.2257 | 2.2257 | 2.2257 | 2.2257 | 2.2257 | - |
05 Jun 2024 | 2.2257 | 2.2257 | 2.2257 | 2.2257 | 2.2257 | - |
04 Jun 2024 | 2.1968 | 2.1968 | 2.1968 | 2.1968 | 2.1968 | - |
03 Jun 2024 | 2.1649 | 2.1649 | 2.1649 | 2.1649 | 2.1649 | - |
31 May 2024 | 2.1670 | 2.1670 | 2.1670 | 2.1670 | 2.1670 | - |
30 May 2024 | 2.1647 | 2.1647 | 2.1647 | 2.1647 | 2.1647 | - |
29 May 2024 | 2.1631 | 2.1631 | 2.1631 | 2.1631 | 2.1631 | - |
28 May 2024 | 2.1525 | 2.1525 | 2.1525 | 2.1525 | 2.1525 | - |
27 May 2024 | 2.1526 | 2.1526 | 2.1526 | 2.1526 | 2.1526 | - |
24 May 2024 | 2.1609 | 2.1609 | 2.1609 | 2.1609 | 2.1609 | - |
23 May 2024 | 2.1655 | 2.1655 | 2.1655 | 2.1655 | 2.1655 | - |
22 May 2024 | 2.1672 | 2.1672 | 2.1672 | 2.1672 | 2.1672 | - |
21 May 2024 | 2.1691 | 2.1691 | 2.1691 | 2.1691 | 2.1691 | - |
20 May 2024 | 2.1734 | 2.1734 | 2.1734 | 2.1734 | 2.1734 | - |
17 May 2024 | 2.1777 | 2.1777 | 2.1777 | 2.1777 | 2.1777 | - |
16 May 2024 | 2.1711 | 2.1711 | 2.1711 | 2.1711 | 2.1711 | - |
15 May 2024 | 2.1687 | 2.1687 | 2.1687 | 2.1687 | 2.1687 | - |
14 May 2024 | 2.1674 | 2.1674 | 2.1674 | 2.1674 | 2.1674 | - |
13 May 2024 | 2.1618 | 2.1618 | 2.1618 | 2.1618 | 2.1618 | - |
10 May 2024 | 2.1605 | 2.1605 | 2.1605 | 2.1605 | 2.1605 | - |
09 May 2024 | 2.1558 | 2.1558 | 2.1558 | 2.1558 | 2.1558 | - |
08 May 2024 | 2.1559 | 2.1559 | 2.1559 | 2.1559 | 2.1559 | - |
07 May 2024 | 2.1499 | 2.1499 | 2.1499 | 2.1499 | 2.1499 | - |
06 May 2024 | 2.1437 | 2.1437 | 2.1437 | 2.1437 | 2.1437 | - |
03 May 2024 | 2.1289 | 2.1289 | 2.1289 | 2.1289 | 2.1289 | - |
02 May 2024 | 2.1415 | 2.1415 | 2.1415 | 2.1415 | 2.1415 | - |
30 Apr 2024 | 2.1499 | 2.1499 | 2.1499 | 2.1499 | 2.1499 | - |
29 Apr 2024 | 2.1515 | 2.1515 | 2.1515 | 2.1515 | 2.1515 | - |
26 Apr 2024 | 2.1442 | 2.1442 | 2.1442 | 2.1442 | 2.1442 | - |
25 Apr 2024 | 2.1346 | 2.1346 | 2.1346 | 2.1346 | 2.1346 | - |
24 Apr 2024 | 2.1211 | 2.1211 | 2.1211 | 2.1211 | 2.1211 | - |
23 Apr 2024 | 2.1230 | 2.1230 | 2.1230 | 2.1230 | 2.1230 | - |
22 Apr 2024 | 2.1162 | 2.1162 | 2.1162 | 2.1162 | 2.1162 | - |
19 Apr 2024 | 2.1126 | 2.1126 | 2.1126 | 2.1126 | 2.1126 | - |
18 Apr 2024 | 2.1083 | 2.1083 | 2.1083 | 2.1083 | 2.1083 | - |
17 Apr 2024 | 2.1181 | 2.1181 | 2.1181 | 2.1181 | 2.1181 | - |
16 Apr 2024 | 2.1088 | 2.1088 | 2.1088 | 2.1088 | 2.1088 | - |
15 Apr 2024 | 2.1180 | 2.1180 | 2.1180 | 2.1180 | 2.1180 | - |
12 Apr 2024 | 2.1111 | 2.1111 | 2.1111 | 2.1111 | 2.1111 | - |
11 Apr 2024 | 2.1109 | 2.1109 | 2.1109 | 2.1109 | 2.1109 | - |
10 Apr 2024 | 2.1320 | 2.1320 | 2.1320 | 2.1320 | 2.1320 | - |
09 Apr 2024 | 2.1258 | 2.1258 | 2.1258 | 2.1258 | 2.1258 | - |
08 Apr 2024 | 2.1306 | 2.1306 | 2.1306 | 2.1306 | 2.1306 | - |
05 Apr 2024 | 2.1449 | 2.1449 | 2.1449 | 2.1449 | 2.1449 | - |
04 Apr 2024 | 2.1385 | 2.1385 | 2.1385 | 2.1385 | 2.1385 | - |
03 Apr 2024 | 2.1408 | 2.1408 | 2.1408 | 2.1408 | 2.1408 | - |
02 Apr 2024 | 2.1536 | 2.1536 | 2.1536 | 2.1536 | 2.1536 | - |
01 Apr 2024 | 2.1444 | 2.1444 | 2.1444 | 2.1444 | 2.1444 | - |
27 Mar 2024 | 2.1451 | 2.1451 | 2.1451 | 2.1451 | 2.1451 | - |
26 Mar 2024 | 2.1430 | 2.1430 | 2.1430 | 2.1430 | 2.1430 | - |
25 Mar 2024 | 2.1549 | 2.1549 | 2.1549 | 2.1549 | 2.1549 | - |
22 Mar 2024 | 2.1556 | 2.1556 | 2.1556 | 2.1556 | 2.1556 | - |
21 Mar 2024 | 2.1403 | 2.1403 | 2.1403 | 2.1403 | 2.1403 | - |
20 Mar 2024 | 2.1344 | 2.1344 | 2.1344 | 2.1344 | 2.1344 | - |
19 Mar 2024 | 2.1302 | 2.1302 | 2.1302 | 2.1302 | 2.1302 | - |
15 Mar 2024 | 2.1333 | 2.1333 | 2.1333 | 2.1333 | 2.1333 | - |
14 Mar 2024 | 2.1370 | 2.1370 | 2.1370 | 2.1370 | 2.1370 | - |
13 Mar 2024 | 2.1346 | 2.1346 | 2.1346 | 2.1346 | 2.1346 | - |
12 Mar 2024 | 2.1285 | 2.1285 | 2.1285 | 2.1285 | 2.1285 | - |
11 Mar 2024 | 2.1358 | 2.1358 | 2.1358 | 2.1358 | 2.1358 | - |
08 Mar 2024 | 2.1352 | 2.1352 | 2.1352 | 2.1352 | 2.1352 | - |
07 Mar 2024 | 2.1295 | 2.1295 | 2.1295 | 2.1295 | 2.1295 | - |
06 Mar 2024 | 2.1308 | 2.1308 | 2.1308 | 2.1308 | 2.1308 | - |
05 Mar 2024 | 2.1362 | 2.1362 | 2.1362 | 2.1362 | 2.1362 | - |
04 Mar 2024 | 2.1361 | 2.1361 | 2.1361 | 2.1361 | 2.1361 | - |
01 Mar 2024 | 2.1278 | 2.1278 | 2.1278 | 2.1278 | 2.1278 | - |
29 Feb 2024 | 2.1250 | 2.1250 | 2.1250 | 2.1250 | 2.1250 | - |
28 Feb 2024 | 2.1314 | 2.1314 | 2.1314 | 2.1314 | 2.1314 | - |
27 Feb 2024 | 2.1351 | 2.1351 | 2.1351 | 2.1351 | 2.1351 | - |
26 Feb 2024 | 2.1440 | 2.1440 | 2.1440 | 2.1440 | 2.1440 | - |
23 Feb 2024 | 2.1399 | 2.1399 | 2.1399 | 2.1399 | 2.1399 | - |
22 Feb 2024 | 2.1180 | 2.1180 | 2.1180 | 2.1180 | 2.1180 | - |
21 Feb 2024 | 2.1233 | 2.1233 | 2.1233 | 2.1233 | 2.1233 | - |
20 Feb 2024 | 2.1257 | 2.1257 | 2.1257 | 2.1257 | 2.1257 | - |
19 Feb 2024 | 2.1229 | 2.1229 | 2.1229 | 2.1229 | 2.1229 | - |
16 Feb 2024 | 2.1238 | 2.1238 | 2.1238 | 2.1238 | 2.1238 | - |
15 Feb 2024 | 2.1161 | 2.1161 | 2.1161 | 2.1161 | 2.1161 | - |
14 Feb 2024 | 2.1165 | 2.1165 | 2.1165 | 2.1165 | 2.1165 | - |
13 Feb 2024 | 2.1256 | 2.1256 | 2.1256 | 2.1256 | 2.1256 | - |
12 Feb 2024 | 2.1192 | 2.1192 | 2.1192 | 2.1192 | 2.1192 | - |
09 Feb 2024 | 2.1237 | 2.1237 | 2.1237 | 2.1237 | 2.1237 | - |
08 Feb 2024 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | - |
07 Feb 2024 | 2.1126 | 2.1126 | 2.1126 | 2.1126 | 2.1126 | - |
06 Feb 2024 | 2.1138 | 2.1138 | 2.1138 | 2.1138 | 2.1138 | - |
02 Feb 2024 | 2.1023 | 2.1023 | 2.1023 | 2.1023 | 2.1023 | - |
01 Feb 2024 | 2.0968 | 2.0968 | 2.0968 | 2.0968 | 2.0968 | - |
31 Jan 2024 | 2.1050 | 2.1050 | 2.1050 | 2.1050 | 2.1050 | - |
30 Jan 2024 | 2.1060 | 2.1060 | 2.1060 | 2.1060 | 2.1060 | - |
29 Jan 2024 | 2.0937 | 2.0937 | 2.0937 | 2.0937 | 2.0937 | - |
26 Jan 2024 | 2.0921 | 2.0921 | 2.0921 | 2.0921 | 2.0921 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |