Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 2.4140 | 2.4140 | 2.4140 | 2.4140 | 2.4140 | 2,108 |
06 May 2024 | 2.3460 | 2.3460 | 2.3460 | 2.3460 | 2.3460 | - |
03 May 2024 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | - |
02 May 2024 | 2.2940 | 2.2940 | 2.2940 | 2.2940 | 2.2940 | - |
30 Apr 2024 | 2.3430 | 2.3430 | 2.3430 | 2.3430 | 2.3430 | - |
29 Apr 2024 | 2.3640 | 2.3640 | 2.3640 | 2.3640 | 2.3640 | - |
26 Apr 2024 | 2.5230 | 2.5230 | 2.5230 | 2.5230 | 2.5230 | - |
25 Apr 2024 | 2.5530 | 2.5530 | 2.5530 | 2.5530 | 2.5530 | - |
24 Apr 2024 | 2.5540 | 2.5540 | 2.5540 | 2.5540 | 2.5540 | - |
23 Apr 2024 | 2.4710 | 2.4710 | 2.4710 | 2.4710 | 2.4710 | - |
22 Apr 2024 | 2.4980 | 2.4980 | 2.4980 | 2.4980 | 2.4980 | - |
19 Apr 2024 | 2.3570 | 2.3570 | 2.3570 | 2.3570 | 2.3570 | - |
18 Apr 2024 | 2.3660 | 2.3660 | 2.3660 | 2.3660 | 2.3660 | - |
17 Apr 2024 | 2.3560 | 2.3560 | 2.3560 | 2.3560 | 2.3560 | - |
16 Apr 2024 | 2.3220 | 2.3220 | 2.3220 | 2.3220 | 2.3220 | - |
15 Apr 2024 | 2.3210 | 2.3210 | 2.3210 | 2.3210 | 2.3210 | - |
12 Apr 2024 | 2.2960 | 2.2960 | 2.2960 | 2.2960 | 2.2960 | - |
11 Apr 2024 | 2.3190 | 2.3190 | 2.3190 | 2.3190 | 2.3190 | - |
10 Apr 2024 | 2.3050 | 2.3050 | 2.3050 | 2.3050 | 2.3050 | - |
09 Apr 2024 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | - |
08 Apr 2024 | 2.3240 | 2.3240 | 2.3240 | 2.3240 | 2.3240 | - |
05 Apr 2024 | 2.3560 | 2.3560 | 2.3560 | 2.3560 | 2.3560 | - |
04 Apr 2024 | 2.4010 | 2.4010 | 2.4010 | 2.4010 | 2.4010 | - |
03 Apr 2024 | 2.3960 | 2.3960 | 2.3960 | 2.3960 | 2.3960 | - |
02 Apr 2024 | 2.3830 | 2.4000 | 2.3830 | 2.4000 | 2.4000 | 2,108 |
28 Mar 2024 | 2.3410 | 2.3410 | 2.3410 | 2.3410 | 2.3410 | - |
27 Mar 2024 | 2.3860 | 2.3860 | 2.3860 | 2.3860 | 2.3860 | - |
26 Mar 2024 | 2.3690 | 2.3690 | 2.3690 | 2.3690 | 2.3690 | - |
25 Mar 2024 | 2.3780 | 2.3780 | 2.3780 | 2.3780 | 2.3780 | - |
22 Mar 2024 | 2.4260 | 2.4260 | 2.4260 | 2.4260 | 2.4260 | - |
21 Mar 2024 | 2.4380 | 2.4380 | 2.4380 | 2.4380 | 2.4380 | - |
20 Mar 2024 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | - |
19 Mar 2024 | 2.3840 | 2.3840 | 2.3840 | 2.3840 | 2.3840 | - |
18 Mar 2024 | 2.4470 | 2.4470 | 2.4470 | 2.4470 | 2.4470 | - |
15 Mar 2024 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | - |
14 Mar 2024 | 2.4550 | 2.4550 | 2.4550 | 2.4550 | 2.4550 | - |
13 Mar 2024 | 2.4680 | 2.4680 | 2.4680 | 2.4680 | 2.4680 | - |
12 Mar 2024 | 2.5780 | 2.5780 | 2.5780 | 2.5780 | 2.5780 | - |
11 Mar 2024 | 2.4590 | 2.4590 | 2.4590 | 2.4590 | 2.4590 | - |
08 Mar 2024 | 2.4670 | 2.4670 | 2.4670 | 2.4670 | 2.4670 | - |
07 Mar 2024 | 2.4470 | 2.4470 | 2.4470 | 2.4470 | 2.4470 | - |
06 Mar 2024 | 2.4960 | 2.4960 | 2.4960 | 2.4960 | 2.4960 | - |
05 Mar 2024 | 2.5260 | 2.5260 | 2.5260 | 2.5260 | 2.5260 | - |
04 Mar 2024 | 2.6330 | 2.6330 | 2.6330 | 2.6330 | 2.6330 | - |
01 Mar 2024 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | - |
29 Feb 2024 | 2.5990 | 2.5990 | 2.5990 | 2.5990 | 2.5990 | - |
28 Feb 2024 | 2.5890 | 2.5890 | 2.5890 | 2.5890 | 2.5890 | - |
27 Feb 2024 | 2.5950 | 2.5950 | 2.5950 | 2.5950 | 2.5950 | - |
26 Feb 2024 | 2.5950 | 2.5950 | 2.5950 | 2.5950 | 2.5950 | - |
23 Feb 2024 | 2.6250 | 2.6250 | 2.6250 | 2.6250 | 2.6250 | - |
22 Feb 2024 | 2.6280 | 2.6280 | 2.6280 | 2.6280 | 2.6280 | - |
21 Feb 2024 | 2.5560 | 2.5560 | 2.5560 | 2.5560 | 2.5560 | - |
20 Feb 2024 | 2.5380 | 2.5380 | 2.5380 | 2.5380 | 2.5380 | - |
19 Feb 2024 | 2.5170 | 2.5170 | 2.5170 | 2.5170 | 2.5170 | - |
16 Feb 2024 | 2.5520 | 2.5520 | 2.5520 | 2.5520 | 2.5520 | - |
15 Feb 2024 | 2.4230 | 2.4230 | 2.4230 | 2.4230 | 2.4230 | - |
14 Feb 2024 | 2.4590 | 2.4590 | 2.4590 | 2.4590 | 2.4590 | - |
13 Feb 2024 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | - |
12 Feb 2024 | 2.3650 | 2.3650 | 2.3650 | 2.3650 | 2.3650 | - |
09 Feb 2024 | 2.4330 | 2.4330 | 2.4330 | 2.4330 | 2.4330 | - |
08 Feb 2024 | 2.4880 | 2.4880 | 2.4880 | 2.4880 | 2.4880 | - |
07 Feb 2024 | 2.5930 | 2.5930 | 2.5930 | 2.5930 | 2.5930 | - |
06 Feb 2024 | 2.5180 | 2.5180 | 2.5180 | 2.5180 | 2.5180 | - |
05 Feb 2024 | 2.4140 | 2.4140 | 2.4140 | 2.4140 | 2.4140 | - |
02 Feb 2024 | 2.3730 | 2.3730 | 2.3730 | 2.3730 | 2.3730 | - |
01 Feb 2024 | 2.4330 | 2.4330 | 2.4330 | 2.4330 | 2.4330 | - |
31 Jan 2024 | 2.3980 | 2.3980 | 2.3980 | 2.3980 | 2.3980 | - |
30 Jan 2024 | 2.4170 | 2.4170 | 2.3870 | 2.3870 | 2.3870 | 1,000 |
29 Jan 2024 | 2.4170 | 2.4170 | 2.4170 | 2.4170 | 2.4170 | - |
26 Jan 2024 | 2.3560 | 2.3560 | 2.3310 | 2.3310 | 2.3310 | 350 |
25 Jan 2024 | 2.3280 | 2.3280 | 2.3280 | 2.3280 | 2.3280 | - |
24 Jan 2024 | 2.1950 | 2.1950 | 2.1950 | 2.1950 | 2.1950 | - |
23 Jan 2024 | 2.1430 | 2.1430 | 2.1430 | 2.1430 | 2.1430 | - |
22 Jan 2024 | 2.0330 | 2.0330 | 2.0330 | 2.0330 | 2.0330 | - |
19 Jan 2024 | 2.1830 | 2.1830 | 2.1830 | 2.1830 | 2.1830 | - |
18 Jan 2024 | 2.2480 | 2.2480 | 2.2480 | 2.2480 | 2.2480 | - |
17 Jan 2024 | 2.2780 | 2.2780 | 2.2780 | 2.2780 | 2.2780 | - |
16 Jan 2024 | 2.3640 | 2.3640 | 2.3640 | 2.3640 | 2.3640 | - |
15 Jan 2024 | 2.3530 | 2.3530 | 2.3530 | 2.3530 | 2.3530 | - |
12 Jan 2024 | 2.3530 | 2.3530 | 2.3530 | 2.3530 | 2.3530 | - |
11 Jan 2024 | 2.4140 | 2.4140 | 2.4140 | 2.4140 | 2.4140 | - |
10 Jan 2024 | 2.3560 | 2.3560 | 2.3560 | 2.3560 | 2.3560 | - |
09 Jan 2024 | 2.3040 | 2.3040 | 2.3040 | 2.3040 | 2.3040 | - |
08 Jan 2024 | 2.2640 | 2.2640 | 2.2640 | 2.2640 | 2.2640 | - |
05 Jan 2024 | 2.3150 | 2.3150 | 2.3150 | 2.3150 | 2.3150 | - |
04 Jan 2024 | 2.3220 | 2.3220 | 2.3220 | 2.3220 | 2.3220 | - |
03 Jan 2024 | 2.3280 | 2.3280 | 2.3280 | 2.3280 | 2.3280 | - |
02 Jan 2024 | 2.3420 | 2.3420 | 2.3420 | 2.3420 | 2.3420 | - |
29 Dec 2023 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 1,500 |
28 Dec 2023 | 2.2940 | 2.2940 | 2.2940 | 2.2940 | 2.2940 | - |
27 Dec 2023 | 2.2270 | 2.2270 | 2.2270 | 2.2270 | 2.2270 | - |
22 Dec 2023 | 2.2050 | 2.2050 | 2.2050 | 2.2050 | 2.2050 | - |
21 Dec 2023 | 2.1990 | 2.1990 | 2.1990 | 2.1990 | 2.1990 | - |
20 Dec 2023 | 2.1930 | 2.1930 | 2.1930 | 2.1930 | 2.1930 | - |
19 Dec 2023 | 2.1710 | 2.1710 | 2.1710 | 2.1710 | 2.1710 | - |
18 Dec 2023 | 2.2160 | 2.2160 | 2.2160 | 2.2160 | 2.2160 | - |
15 Dec 2023 | 2.2270 | 2.2270 | 2.2270 | 2.2270 | 2.2270 | - |
14 Dec 2023 | 2.2330 | 2.2330 | 2.2330 | 2.2330 | 2.2330 | - |
13 Dec 2023 | 2.2360 | 2.2360 | 2.2360 | 2.2360 | 2.2360 | - |
12 Dec 2023 | 2.2480 | 2.2480 | 2.2480 | 2.2480 | 2.2480 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |