Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 2.8160 | 2.8160 | 2.8160 | 2.8160 | 2.8160 | - |
30 Apr 2024 | 2.8145 | 2.8145 | 2.8145 | 2.8145 | 2.8145 | - |
29 Apr 2024 | 2.8138 | 2.8138 | 2.8138 | 2.8138 | 2.8138 | - |
26 Apr 2024 | 2.8113 | 2.8113 | 2.8113 | 2.8113 | 2.8113 | - |
25 Apr 2024 | 2.8107 | 2.8107 | 2.8107 | 2.8107 | 2.8107 | - |
24 Apr 2024 | 2.8101 | 2.8101 | 2.8101 | 2.8101 | 2.8101 | - |
23 Apr 2024 | 2.8094 | 2.8094 | 2.8094 | 2.8094 | 2.8094 | - |
22 Apr 2024 | 2.8087 | 2.8087 | 2.8087 | 2.8087 | 2.8087 | - |
19 Apr 2024 | 2.8062 | 2.8062 | 2.8062 | 2.8062 | 2.8062 | - |
18 Apr 2024 | 2.8055 | 2.8055 | 2.8055 | 2.8055 | 2.8055 | - |
17 Apr 2024 | 2.8045 | 2.8045 | 2.8045 | 2.8045 | 2.8045 | - |
16 Apr 2024 | 2.8040 | 2.8040 | 2.8040 | 2.8040 | 2.8040 | - |
15 Apr 2024 | 2.8035 | 2.8035 | 2.8035 | 2.8035 | 2.8035 | - |
12 Apr 2024 | 2.8012 | 2.8012 | 2.8012 | 2.8012 | 2.8012 | - |
11 Apr 2024 | 2.8003 | 2.8003 | 2.8003 | 2.8003 | 2.8003 | - |
10 Apr 2024 | 2.8002 | 2.8002 | 2.8002 | 2.8002 | 2.8002 | - |
09 Apr 2024 | 2.7992 | 2.7992 | 2.7992 | 2.7992 | 2.7992 | - |
08 Apr 2024 | 2.7986 | 2.7986 | 2.7986 | 2.7986 | 2.7986 | - |
05 Apr 2024 | 2.7965 | 2.7965 | 2.7965 | 2.7965 | 2.7965 | - |
04 Apr 2024 | 2.7958 | 2.7958 | 2.7958 | 2.7958 | 2.7958 | - |
03 Apr 2024 | 2.7951 | 2.7951 | 2.7951 | 2.7951 | 2.7951 | - |
02 Apr 2024 | 2.7944 | 2.7944 | 2.7944 | 2.7944 | 2.7944 | - |
01 Apr 2024 | 2.7938 | 2.7938 | 2.7938 | 2.7938 | 2.7938 | - |
27 Mar 2024 | 2.7898 | 2.7898 | 2.7898 | 2.7898 | 2.7898 | - |
26 Mar 2024 | 2.7889 | 2.7889 | 2.7889 | 2.7889 | 2.7889 | - |
25 Mar 2024 | 2.7883 | 2.7883 | 2.7883 | 2.7883 | 2.7883 | - |
22 Mar 2024 | 2.7861 | 2.7861 | 2.7861 | 2.7861 | 2.7861 | - |
21 Mar 2024 | 2.7850 | 2.7850 | 2.7850 | 2.7850 | 2.7850 | - |
20 Mar 2024 | 2.7839 | 2.7839 | 2.7839 | 2.7839 | 2.7839 | - |
19 Mar 2024 | 2.7832 | 2.7832 | 2.7832 | 2.7832 | 2.7832 | - |
15 Mar 2024 | 2.7801 | 2.7801 | 2.7801 | 2.7801 | 2.7801 | - |
14 Mar 2024 | 2.7794 | 2.7794 | 2.7794 | 2.7794 | 2.7794 | - |
13 Mar 2024 | 2.7786 | 2.7786 | 2.7786 | 2.7786 | 2.7786 | - |
12 Mar 2024 | 2.7778 | 2.7778 | 2.7778 | 2.7778 | 2.7778 | - |
11 Mar 2024 | 2.7770 | 2.7770 | 2.7770 | 2.7770 | 2.7770 | - |
08 Mar 2024 | 2.7745 | 2.7745 | 2.7745 | 2.7745 | 2.7745 | - |
07 Mar 2024 | 2.7737 | 2.7737 | 2.7737 | 2.7737 | 2.7737 | - |
06 Mar 2024 | 2.7728 | 2.7728 | 2.7728 | 2.7728 | 2.7728 | - |
05 Mar 2024 | 2.7719 | 2.7719 | 2.7719 | 2.7719 | 2.7719 | - |
04 Mar 2024 | 2.7712 | 2.7712 | 2.7712 | 2.7712 | 2.7712 | - |
01 Mar 2024 | 2.7687 | 2.7687 | 2.7687 | 2.7687 | 2.7687 | - |
29 Feb 2024 | 2.7678 | 2.7678 | 2.7678 | 2.7678 | 2.7678 | - |
28 Feb 2024 | 2.7669 | 2.7669 | 2.7669 | 2.7669 | 2.7669 | - |
27 Feb 2024 | 2.7661 | 2.7661 | 2.7661 | 2.7661 | 2.7661 | - |
26 Feb 2024 | 2.7655 | 2.7655 | 2.7655 | 2.7655 | 2.7655 | - |
23 Feb 2024 | 2.7631 | 2.7631 | 2.7631 | 2.7631 | 2.7631 | - |
22 Feb 2024 | 2.7621 | 2.7621 | 2.7621 | 2.7621 | 2.7621 | - |
21 Feb 2024 | 2.7612 | 2.7612 | 2.7612 | 2.7612 | 2.7612 | - |
20 Feb 2024 | 2.7604 | 2.7604 | 2.7604 | 2.7604 | 2.7604 | - |
19 Feb 2024 | 2.7596 | 2.7596 | 2.7596 | 2.7596 | 2.7596 | - |
16 Feb 2024 | 2.7573 | 2.7573 | 2.7573 | 2.7573 | 2.7573 | - |
15 Feb 2024 | 2.7566 | 2.7566 | 2.7566 | 2.7566 | 2.7566 | - |
14 Feb 2024 | 2.7556 | 2.7556 | 2.7556 | 2.7556 | 2.7556 | - |
13 Feb 2024 | 2.7551 | 2.7551 | 2.7551 | 2.7551 | 2.7551 | - |
12 Feb 2024 | 2.7545 | 2.7545 | 2.7545 | 2.7545 | 2.7545 | - |
09 Feb 2024 | 2.7519 | 2.7519 | 2.7519 | 2.7519 | 2.7519 | - |
08 Feb 2024 | 2.7510 | 2.7510 | 2.7510 | 2.7510 | 2.7510 | - |
07 Feb 2024 | 2.7501 | 2.7501 | 2.7501 | 2.7501 | 2.7501 | - |
06 Feb 2024 | 2.7497 | 2.7497 | 2.7497 | 2.7497 | 2.7497 | - |
02 Feb 2024 | 2.7465 | 2.7465 | 2.7465 | 2.7465 | 2.7465 | - |
01 Feb 2024 | 2.7457 | 2.7457 | 2.7457 | 2.7457 | 2.7457 | - |
31 Jan 2024 | 2.7449 | 2.7449 | 2.7449 | 2.7449 | 2.7449 | - |
30 Jan 2024 | 2.7441 | 2.7441 | 2.7441 | 2.7441 | 2.7441 | - |
29 Jan 2024 | 2.7433 | 2.7433 | 2.7433 | 2.7433 | 2.7433 | - |
26 Jan 2024 | 2.7410 | 2.7410 | 2.7410 | 2.7410 | 2.7410 | - |
25 Jan 2024 | 2.7402 | 2.7402 | 2.7402 | 2.7402 | 2.7402 | - |
24 Jan 2024 | 2.7393 | 2.7393 | 2.7393 | 2.7393 | 2.7393 | - |
23 Jan 2024 | 2.7386 | 2.7386 | 2.7386 | 2.7386 | 2.7386 | - |
22 Jan 2024 | 2.7378 | 2.7378 | 2.7378 | 2.7378 | 2.7378 | - |
19 Jan 2024 | 2.7355 | 2.7355 | 2.7355 | 2.7355 | 2.7355 | - |
18 Jan 2024 | 2.7345 | 2.7345 | 2.7345 | 2.7345 | 2.7345 | - |
17 Jan 2024 | 2.7340 | 2.7340 | 2.7340 | 2.7340 | 2.7340 | - |
16 Jan 2024 | 2.7332 | 2.7332 | 2.7332 | 2.7332 | 2.7332 | - |
15 Jan 2024 | 2.7323 | 2.7323 | 2.7323 | 2.7323 | 2.7323 | - |
12 Jan 2024 | 2.7299 | 2.7299 | 2.7299 | 2.7299 | 2.7299 | - |
11 Jan 2024 | 2.7290 | 2.7290 | 2.7290 | 2.7290 | 2.7290 | - |
10 Jan 2024 | 2.7282 | 2.7282 | 2.7282 | 2.7282 | 2.7282 | - |
09 Jan 2024 | 2.7274 | 2.7274 | 2.7274 | 2.7274 | 2.7274 | - |
08 Jan 2024 | 2.7264 | 2.7264 | 2.7264 | 2.7264 | 2.7264 | - |
05 Jan 2024 | 2.7241 | 2.7241 | 2.7241 | 2.7241 | 2.7241 | - |
04 Jan 2024 | 2.7236 | 2.7236 | 2.7236 | 2.7236 | 2.7236 | - |
03 Jan 2024 | 2.7227 | 2.7227 | 2.7227 | 2.7227 | 2.7227 | - |
02 Jan 2024 | 2.7222 | 2.7222 | 2.7222 | 2.7222 | 2.7222 | - |
29 Dec 2023 | 2.7194 | 2.7194 | 2.7194 | 2.7194 | 2.7194 | - |
28 Dec 2023 | 2.7188 | 2.7188 | 2.7188 | 2.7188 | 2.7188 | - |
27 Dec 2023 | 2.7179 | 2.7179 | 2.7179 | 2.7179 | 2.7179 | - |
26 Dec 2023 | 2.7170 | 2.7170 | 2.7170 | 2.7170 | 2.7170 | - |
22 Dec 2023 | 2.7139 | 2.7139 | 2.7139 | 2.7139 | 2.7139 | - |
21 Dec 2023 | 2.7132 | 2.7132 | 2.7132 | 2.7132 | 2.7132 | - |
20 Dec 2023 | 2.7122 | 2.7122 | 2.7122 | 2.7122 | 2.7122 | - |
19 Dec 2023 | 2.7110 | 2.7110 | 2.7110 | 2.7110 | 2.7110 | - |
18 Dec 2023 | 2.7105 | 2.7105 | 2.7105 | 2.7105 | 2.7105 | - |
15 Dec 2023 | 2.7085 | 2.7085 | 2.7085 | 2.7085 | 2.7085 | - |
14 Dec 2023 | 2.7076 | 2.7076 | 2.7076 | 2.7076 | 2.7076 | - |
13 Dec 2023 | 2.7065 | 2.7065 | 2.7065 | 2.7065 | 2.7065 | - |
11 Dec 2023 | 2.7051 | 2.7051 | 2.7051 | 2.7051 | 2.7051 | - |
08 Dec 2023 | 2.7030 | 2.7030 | 2.7030 | 2.7030 | 2.7030 | - |
07 Dec 2023 | 2.7017 | 2.7017 | 2.7017 | 2.7017 | 2.7017 | - |
06 Dec 2023 | 2.7006 | 2.7006 | 2.7006 | 2.7006 | 2.7006 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |