Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 2.3410 | 2.3410 | 2.3410 | 2.3410 | 2.3410 | - |
02 May 2024 | 2.3410 | 2.3410 | 2.3410 | 2.3410 | 2.3410 | - |
30 Apr 2024 | 2.3870 | 2.3870 | 2.3870 | 2.3870 | 2.3870 | - |
29 Apr 2024 | 2.4330 | 2.4330 | 2.4330 | 2.4330 | 2.4330 | - |
26 Apr 2024 | 2.5510 | 2.5510 | 2.5510 | 2.5510 | 2.5510 | - |
25 Apr 2024 | 2.5510 | 2.5510 | 2.5510 | 2.5510 | 2.5510 | - |
24 Apr 2024 | 2.5510 | 2.5510 | 2.5510 | 2.5510 | 2.5510 | - |
23 Apr 2024 | 2.5060 | 2.5060 | 2.5060 | 2.5060 | 2.5060 | - |
22 Apr 2024 | 2.4760 | 2.5060 | 2.4760 | 2.5060 | 2.5060 | 2,000 |
19 Apr 2024 | 2.3570 | 2.3570 | 2.3570 | 2.3570 | 2.3570 | - |
18 Apr 2024 | 2.3570 | 2.3570 | 2.3570 | 2.3570 | 2.3570 | - |
17 Apr 2024 | 2.3530 | 2.3530 | 2.3530 | 2.3530 | 2.3530 | - |
16 Apr 2024 | 2.3420 | 2.3420 | 2.3420 | 2.3420 | 2.3420 | - |
15 Apr 2024 | 2.3420 | 2.3420 | 2.3420 | 2.3420 | 2.3420 | - |
12 Apr 2024 | 2.3420 | 2.3420 | 2.3420 | 2.3420 | 2.3420 | - |
11 Apr 2024 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | - |
10 Apr 2024 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | - |
09 Apr 2024 | 2.3680 | 2.3680 | 2.3680 | 2.3680 | 2.3680 | - |
08 Apr 2024 | 2.3680 | 2.3680 | 2.3680 | 2.3680 | 2.3680 | - |
05 Apr 2024 | 2.4090 | 2.4090 | 2.4090 | 2.4090 | 2.4090 | - |
04 Apr 2024 | 2.3960 | 2.4160 | 2.3960 | 2.4160 | 2.4160 | 2,000 |
03 Apr 2024 | 2.4050 | 2.4050 | 2.3960 | 2.3960 | 2.3960 | 500 |
02 Apr 2024 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | - |
28 Mar 2024 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | - |
27 Mar 2024 | 2.4180 | 2.4180 | 2.4180 | 2.4180 | 2.4180 | - |
26 Mar 2024 | 2.4180 | 2.4180 | 2.4180 | 2.4180 | 2.4180 | - |
25 Mar 2024 | 2.4260 | 2.4260 | 2.4260 | 2.4260 | 2.4260 | - |
22 Mar 2024 | 2.4360 | 2.4360 | 2.4360 | 2.4360 | 2.4360 | - |
21 Mar 2024 | 2.4360 | 2.4360 | 2.4360 | 2.4360 | 2.4360 | - |
20 Mar 2024 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | - |
19 Mar 2024 | 2.4320 | 2.4320 | 2.4000 | 2.4000 | 2.4000 | 2,000 |
18 Mar 2024 | 2.4580 | 2.4580 | 2.4580 | 2.4580 | 2.4580 | - |
15 Mar 2024 | 2.4580 | 2.4580 | 2.4580 | 2.4580 | 2.4580 | - |
14 Mar 2024 | 2.5040 | 2.5040 | 2.5040 | 2.5040 | 2.5040 | - |
13 Mar 2024 | 2.5180 | 2.5180 | 2.5180 | 2.5180 | 2.5180 | - |
12 Mar 2024 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | - |
11 Mar 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | - |
08 Mar 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | - |
07 Mar 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | - |
06 Mar 2024 | 2.5450 | 2.5450 | 2.5450 | 2.5450 | 2.5450 | - |
05 Mar 2024 | 2.5810 | 2.5810 | 2.5810 | 2.5810 | 2.5810 | - |
04 Mar 2024 | 2.6440 | 2.6440 | 2.6440 | 2.6440 | 2.6440 | - |
01 Mar 2024 | 2.6440 | 2.6440 | 2.6440 | 2.6440 | 2.6440 | - |
29 Feb 2024 | 2.6160 | 2.6160 | 2.6160 | 2.6160 | 2.6160 | - |
28 Feb 2024 | 2.6170 | 2.6170 | 2.6170 | 2.6170 | 2.6170 | - |
27 Feb 2024 | 2.6170 | 2.6170 | 2.6170 | 2.6170 | 2.6170 | - |
26 Feb 2024 | 2.6170 | 2.6170 | 2.6170 | 2.6170 | 2.6170 | - |
23 Feb 2024 | 2.6170 | 2.6170 | 2.6170 | 2.6170 | 2.6170 | - |
22 Feb 2024 | 2.6170 | 2.6170 | 2.6170 | 2.6170 | 2.6170 | - |
21 Feb 2024 | 2.5410 | 2.5410 | 2.5410 | 2.5410 | 2.5410 | - |
20 Feb 2024 | 2.5410 | 2.5410 | 2.5410 | 2.5410 | 2.5410 | - |
19 Feb 2024 | 2.5410 | 2.5410 | 2.5410 | 2.5410 | 2.5410 | - |
16 Feb 2024 | 2.5410 | 2.5410 | 2.5410 | 2.5410 | 2.5410 | - |
15 Feb 2024 | 2.4490 | 2.4490 | 2.4490 | 2.4490 | 2.4490 | - |
14 Feb 2024 | 2.4490 | 2.4490 | 2.4490 | 2.4490 | 2.4490 | - |
13 Feb 2024 | 2.4920 | 2.4920 | 2.3900 | 2.3900 | 2.3900 | 300 |
12 Feb 2024 | 2.4920 | 2.4920 | 2.4920 | 2.4920 | 2.4920 | - |
09 Feb 2024 | 2.4920 | 2.4920 | 2.4920 | 2.4920 | 2.4920 | - |
08 Feb 2024 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | - |
07 Feb 2024 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | - |
06 Feb 2024 | 2.5060 | 2.5060 | 2.5060 | 2.5060 | 2.5060 | - |
05 Feb 2024 | 2.4140 | 2.4140 | 2.4140 | 2.4140 | 2.4140 | - |
02 Feb 2024 | 2.4080 | 2.4080 | 2.4080 | 2.4080 | 2.4080 | - |
01 Feb 2024 | 2.4260 | 2.4260 | 2.4260 | 2.4260 | 2.4260 | - |
31 Jan 2024 | 2.4070 | 2.4260 | 2.4070 | 2.4260 | 2.4260 | 2,000 |
30 Jan 2024 | 2.4070 | 2.4070 | 2.4070 | 2.4070 | 2.4070 | - |
29 Jan 2024 | 2.4070 | 2.4070 | 2.4070 | 2.4070 | 2.4070 | - |
26 Jan 2024 | 2.3390 | 2.3390 | 2.3390 | 2.3390 | 2.3390 | - |
25 Jan 2024 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | - |
24 Jan 2024 | 2.1850 | 2.1850 | 2.1850 | 2.1850 | 2.1850 | - |
23 Jan 2024 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | - |
22 Jan 2024 | 2.0680 | 2.0680 | 2.0680 | 2.0680 | 2.0680 | - |
19 Jan 2024 | 2.2180 | 2.2180 | 2.2180 | 2.2180 | 2.2180 | - |
18 Jan 2024 | 2.2860 | 2.2860 | 2.2860 | 2.2860 | 2.2860 | - |
17 Jan 2024 | 2.3130 | 2.3130 | 2.3130 | 2.3130 | 2.3130 | - |
16 Jan 2024 | 2.3880 | 2.3880 | 2.3880 | 2.3880 | 2.3880 | - |
15 Jan 2024 | 2.3880 | 2.3880 | 2.3880 | 2.3880 | 2.3880 | - |
12 Jan 2024 | 2.3880 | 2.3880 | 2.3880 | 2.3880 | 2.3880 | - |
11 Jan 2024 | 2.3980 | 2.3980 | 2.3980 | 2.3980 | 2.3980 | - |
10 Jan 2024 | 2.3460 | 2.3460 | 2.3460 | 2.3460 | 2.3460 | - |
09 Jan 2024 | 2.2960 | 2.2960 | 2.2960 | 2.2960 | 2.2960 | - |
08 Jan 2024 | 2.2960 | 2.2960 | 2.2960 | 2.2960 | 2.2960 | - |
05 Jan 2024 | 2.3240 | 2.3240 | 2.3240 | 2.3240 | 2.3240 | - |
04 Jan 2024 | 2.3460 | 2.3460 | 2.3460 | 2.3460 | 2.3460 | - |
03 Jan 2024 | 2.3460 | 2.3460 | 2.3460 | 2.3460 | 2.3460 | - |
02 Jan 2024 | 2.3460 | 2.3460 | 2.3460 | 2.3460 | 2.3460 | - |
29 Dec 2023 | 2.3460 | 2.3460 | 2.3460 | 2.3460 | 2.3460 | - |
28 Dec 2023 | 2.2830 | 2.2830 | 2.2830 | 2.2830 | 2.2830 | - |
27 Dec 2023 | 2.2160 | 2.2160 | 2.2160 | 2.2160 | 2.2160 | - |
22 Dec 2023 | 2.1980 | 2.1980 | 2.1980 | 2.1980 | 2.1980 | - |
21 Dec 2023 | 2.1980 | 2.1980 | 2.1980 | 2.1980 | 2.1980 | - |
20 Dec 2023 | 2.1980 | 2.1980 | 2.1980 | 2.1980 | 2.1980 | - |
19 Dec 2023 | 2.1980 | 2.1980 | 2.1980 | 2.1980 | 2.1980 | - |
18 Dec 2023 | 2.2280 | 2.2280 | 2.2280 | 2.2280 | 2.2280 | - |
15 Dec 2023 | 2.2280 | 2.2280 | 2.2280 | 2.2280 | 2.2280 | - |
14 Dec 2023 | 2.2280 | 2.2280 | 2.2280 | 2.2280 | 2.2280 | - |
13 Dec 2023 | 2.2280 | 2.2280 | 2.2280 | 2.2280 | 2.2280 | - |
12 Dec 2023 | 2.2280 | 2.2280 | 2.2280 | 2.2280 | 2.2280 | - |
11 Dec 2023 | 2.2150 | 2.2150 | 2.2150 | 2.2150 | 2.2150 | - |
08 Dec 2023 | 2.2150 | 2.2150 | 2.2150 | 2.2150 | 2.2150 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |