Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
13 May 2024 | - | - | - | - | - | - |
10 May 2024 | - | - | - | - | - | - |
09 May 2024 | 2.4452 | 2.4452 | 2.4452 | 2.4452 | 2.4452 | - |
08 May 2024 | 2.4447 | 2.4447 | 2.4447 | 2.4447 | 2.4447 | - |
07 May 2024 | 2.4434 | 2.4434 | 2.4434 | 2.4434 | 2.4434 | - |
06 May 2024 | 2.4424 | 2.4424 | 2.4424 | 2.4424 | 2.4424 | - |
03 May 2024 | 2.4375 | 2.4375 | 2.4375 | 2.4375 | 2.4375 | - |
02 May 2024 | 2.4357 | 2.4357 | 2.4357 | 2.4357 | 2.4357 | - |
30 Apr 2024 | 2.4429 | 2.4429 | 2.4429 | 2.4429 | 2.4429 | - |
29 Apr 2024 | 2.4424 | 2.4424 | 2.4424 | 2.4424 | 2.4424 | - |
26 Apr 2024 | 2.4379 | 2.4379 | 2.4379 | 2.4379 | 2.4379 | - |
25 Apr 2024 | 2.4398 | 2.4398 | 2.4398 | 2.4398 | 2.4398 | - |
24 Apr 2024 | 2.4415 | 2.4415 | 2.4415 | 2.4415 | 2.4415 | - |
23 Apr 2024 | 2.4395 | 2.4395 | 2.4395 | 2.4395 | 2.4395 | - |
22 Apr 2024 | 2.4384 | 2.4384 | 2.4384 | 2.4384 | 2.4384 | - |
19 Apr 2024 | 2.4362 | 2.4362 | 2.4362 | 2.4362 | 2.4362 | - |
18 Apr 2024 | 2.4357 | 2.4357 | 2.4357 | 2.4357 | 2.4357 | - |
17 Apr 2024 | 2.4381 | 2.4381 | 2.4381 | 2.4381 | 2.4381 | - |
16 Apr 2024 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | - |
15 Apr 2024 | 2.4450 | 2.4450 | 2.4450 | 2.4450 | 2.4450 | - |
12 Apr 2024 | 2.4441 | 2.4441 | 2.4441 | 2.4441 | 2.4441 | - |
11 Apr 2024 | 2.4438 | 2.4438 | 2.4438 | 2.4438 | 2.4438 | - |
10 Apr 2024 | 2.4504 | 2.4504 | 2.4504 | 2.4504 | 2.4504 | - |
09 Apr 2024 | 2.4486 | 2.4486 | 2.4486 | 2.4486 | 2.4486 | - |
08 Apr 2024 | 2.4483 | 2.4483 | 2.4483 | 2.4483 | 2.4483 | - |
05 Apr 2024 | 2.4481 | 2.4481 | 2.4481 | 2.4481 | 2.4481 | - |
04 Apr 2024 | 2.4473 | 2.4473 | 2.4473 | 2.4473 | 2.4473 | - |
03 Apr 2024 | 2.4460 | 2.4460 | 2.4460 | 2.4460 | 2.4460 | - |
02 Apr 2024 | 2.4467 | 2.4467 | 2.4467 | 2.4467 | 2.4467 | - |
01 Apr 2024 | 2.4470 | 2.4470 | 2.4470 | 2.4470 | 2.4470 | - |
28 Mar 2024 | 2.4448 | 2.4448 | 2.4448 | 2.4448 | 2.4448 | - |
27 Mar 2024 | 2.4427 | 2.4427 | 2.4427 | 2.4427 | 2.4427 | - |
26 Mar 2024 | 2.4423 | 2.4423 | 2.4423 | 2.4423 | 2.4423 | - |
25 Mar 2024 | 2.4424 | 2.4424 | 2.4424 | 2.4424 | 2.4424 | - |
22 Mar 2024 | 2.4418 | 2.4418 | 2.4418 | 2.4418 | 2.4418 | - |
21 Mar 2024 | 2.4403 | 2.4403 | 2.4403 | 2.4403 | 2.4403 | - |
20 Mar 2024 | 2.4379 | 2.4379 | 2.4379 | 2.4379 | 2.4379 | - |
19 Mar 2024 | 2.4278 | 2.4278 | 2.4278 | 2.4278 | 2.4278 | - |
18 Mar 2024 | 2.4262 | 2.4262 | 2.4262 | 2.4262 | 2.4262 | - |
15 Mar 2024 | 2.4318 | 2.4318 | 2.4318 | 2.4318 | 2.4318 | - |
14 Mar 2024 | 2.4333 | 2.4333 | 2.4333 | 2.4333 | 2.4333 | - |
13 Mar 2024 | 2.4328 | 2.4328 | 2.4328 | 2.4328 | 2.4328 | - |
12 Mar 2024 | 2.4301 | 2.4301 | 2.4301 | 2.4301 | 2.4301 | - |
11 Mar 2024 | 2.4230 | 2.4230 | 2.4230 | 2.4230 | 2.4230 | - |
08 Mar 2024 | 2.4240 | 2.4240 | 2.4240 | 2.4240 | 2.4240 | - |
07 Mar 2024 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | - |
06 Mar 2024 | 2.4181 | 2.4181 | 2.4181 | 2.4181 | 2.4181 | - |
05 Mar 2024 | 2.4143 | 2.4143 | 2.4143 | 2.4143 | 2.4143 | - |
04 Mar 2024 | 2.4194 | 2.4194 | 2.4194 | 2.4194 | 2.4194 | - |
01 Mar 2024 | 2.4170 | 2.4170 | 2.4170 | 2.4170 | 2.4170 | - |
29 Feb 2024 | 2.4142 | 2.4142 | 2.4142 | 2.4142 | 2.4142 | - |
28 Feb 2024 | 2.4161 | 2.4161 | 2.4161 | 2.4161 | 2.4161 | - |
27 Feb 2024 | 2.4166 | 2.4166 | 2.4166 | 2.4166 | 2.4166 | - |
26 Feb 2024 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | - |
23 Feb 2024 | 2.4159 | 2.4159 | 2.4159 | 2.4159 | 2.4159 | - |
22 Feb 2024 | 2.4157 | 2.4157 | 2.4157 | 2.4157 | 2.4157 | - |
21 Feb 2024 | 2.4120 | 2.4120 | 2.4120 | 2.4120 | 2.4120 | - |
20 Feb 2024 | 2.4125 | 2.4125 | 2.4125 | 2.4125 | 2.4125 | - |
19 Feb 2024 | 2.4066 | 2.4066 | 2.4066 | 2.4066 | 2.4066 | - |
16 Feb 2024 | - | - | - | - | - | - |
15 Feb 2024 | 2.4056 | 2.4056 | 2.4056 | 2.4056 | 2.4056 | - |
14 Feb 2024 | 2.4041 | 2.4041 | 2.4041 | 2.4041 | 2.4041 | - |
09 Feb 2024 | 2.4067 | 2.4067 | 2.4067 | 2.4067 | 2.4067 | - |
08 Feb 2024 | 2.4055 | 2.4055 | 2.4055 | 2.4055 | 2.4055 | - |
07 Feb 2024 | 2.4107 | 2.4107 | 2.4107 | 2.4107 | 2.4107 | - |
06 Feb 2024 | 2.4049 | 2.4049 | 2.4049 | 2.4049 | 2.4049 | - |
05 Feb 2024 | 2.4027 | 2.4027 | 2.4027 | 2.4027 | 2.4027 | - |
02 Feb 2024 | 2.4024 | 2.4024 | 2.4024 | 2.4024 | 2.4024 | - |
01 Feb 2024 | 2.4030 | 2.4030 | 2.4030 | 2.4030 | 2.4030 | - |
31 Jan 2024 | 2.3968 | 2.3968 | 2.3968 | 2.3968 | 2.3968 | - |
30 Jan 2024 | 2.4034 | 2.4034 | 2.4034 | 2.4034 | 2.4034 | - |
29 Jan 2024 | 2.4026 | 2.4026 | 2.4026 | 2.4026 | 2.4026 | - |
26 Jan 2024 | 2.4032 | 2.4032 | 2.4032 | 2.4032 | 2.4032 | - |
25 Jan 2024 | 2.3951 | 2.3951 | 2.3951 | 2.3951 | 2.3951 | - |
24 Jan 2024 | 2.3947 | 2.3947 | 2.3947 | 2.3947 | 2.3947 | - |
23 Jan 2024 | 2.3942 | 2.3942 | 2.3942 | 2.3942 | 2.3942 | - |
22 Jan 2024 | 2.3943 | 2.3943 | 2.3943 | 2.3943 | 2.3943 | - |
19 Jan 2024 | 2.3936 | 2.3936 | 2.3936 | 2.3936 | 2.3936 | - |
18 Jan 2024 | 2.3923 | 2.3923 | 2.3923 | 2.3923 | 2.3923 | - |
17 Jan 2024 | 2.3951 | 2.3951 | 2.3951 | 2.3951 | 2.3951 | - |
16 Jan 2024 | 2.4030 | 2.4030 | 2.4030 | 2.4030 | 2.4030 | - |
15 Jan 2024 | 2.4068 | 2.4068 | 2.4068 | 2.4068 | 2.4068 | - |
12 Jan 2024 | 2.4021 | 2.4021 | 2.4021 | 2.4021 | 2.4021 | - |
11 Jan 2024 | 2.3950 | 2.3950 | 2.3950 | 2.3950 | 2.3950 | - |
10 Jan 2024 | 2.3972 | 2.3972 | 2.3972 | 2.3972 | 2.3972 | - |
09 Jan 2024 | 2.3969 | 2.3969 | 2.3969 | 2.3969 | 2.3969 | - |
08 Jan 2024 | 2.3990 | 2.3990 | 2.3990 | 2.3990 | 2.3990 | - |
05 Jan 2024 | 2.3896 | 2.3896 | 2.3896 | 2.3896 | 2.3896 | - |
04 Jan 2024 | 2.3896 | 2.3896 | 2.3896 | 2.3896 | 2.3896 | - |
03 Jan 2024 | 2.4036 | 2.4036 | 2.4036 | 2.4036 | 2.4036 | - |
02 Jan 2024 | 2.4025 | 2.4025 | 2.4025 | 2.4025 | 2.4025 | - |
28 Dec 2023 | 2.4004 | 2.4004 | 2.4004 | 2.4004 | 2.4004 | - |
27 Dec 2023 | 2.3988 | 2.3988 | 2.3988 | 2.3988 | 2.3988 | - |
26 Dec 2023 | 2.3941 | 2.3941 | 2.3941 | 2.3941 | 2.3941 | - |
22 Dec 2023 | 2.3915 | 2.3915 | 2.3915 | 2.3915 | 2.3915 | - |
21 Dec 2023 | 2.3879 | 2.3879 | 2.3879 | 2.3879 | 2.3879 | - |
20 Dec 2023 | 2.3841 | 2.3841 | 2.3841 | 2.3841 | 2.3841 | - |
19 Dec 2023 | 2.3862 | 2.3862 | 2.3862 | 2.3862 | 2.3862 | - |
18 Dec 2023 | 2.3820 | 2.3820 | 2.3820 | 2.3820 | 2.3820 | - |
15 Dec 2023 | 2.3782 | 2.3782 | 2.3782 | 2.3782 | 2.3782 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |