Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | - | - | - | - | - | - |
29 Apr 2024 | - | - | - | - | - | - |
26 Apr 2024 | 2.4937 | 2.4937 | 2.4937 | 2.4937 | 2.4937 | - |
25 Apr 2024 | - | - | - | - | - | - |
24 Apr 2024 | 2.4873 | 2.4873 | 2.4873 | 2.4873 | 2.4873 | - |
23 Apr 2024 | 2.4898 | 2.4898 | 2.4898 | 2.4898 | 2.4898 | - |
22 Apr 2024 | 2.4872 | 2.4872 | 2.4872 | 2.4872 | 2.4872 | - |
19 Apr 2024 | - | - | - | - | - | - |
18 Apr 2024 | 2.4788 | 2.4788 | 2.4788 | 2.4788 | 2.4788 | - |
17 Apr 2024 | 2.4765 | 2.4765 | 2.4765 | 2.4765 | 2.4765 | - |
16 Apr 2024 | 2.4805 | 2.4805 | 2.4805 | 2.4805 | 2.4805 | - |
15 Apr 2024 | 2.4802 | 2.4802 | 2.4802 | 2.4802 | 2.4802 | - |
12 Apr 2024 | 2.4839 | 2.4839 | 2.4839 | 2.4839 | 2.4839 | - |
11 Apr 2024 | 2.4881 | 2.4881 | 2.4881 | 2.4881 | 2.4881 | - |
10 Apr 2024 | 2.4876 | 2.4876 | 2.4876 | 2.4876 | 2.4876 | - |
09 Apr 2024 | 2.4915 | 2.4915 | 2.4915 | 2.4915 | 2.4915 | - |
08 Apr 2024 | 2.4894 | 2.4894 | 2.4894 | 2.4894 | 2.4894 | - |
05 Apr 2024 | 2.4876 | 2.4876 | 2.4876 | 2.4876 | 2.4876 | - |
04 Apr 2024 | - | - | - | - | - | - |
03 Apr 2024 | 2.4913 | 2.4913 | 2.4913 | 2.4913 | 2.4913 | - |
02 Apr 2024 | 2.4910 | 2.4910 | 2.4910 | 2.4910 | 2.4910 | - |
01 Apr 2024 | 2.5236 | 2.5236 | 2.5236 | 2.5236 | 2.5236 | - |
28 Mar 2024 | 2.4846 | 2.4846 | 2.4846 | 2.4846 | 2.4846 | - |
27 Mar 2024 | 2.4836 | 2.4836 | 2.4836 | 2.4836 | 2.4836 | - |
26 Mar 2024 | 2.4816 | 2.4816 | 2.4816 | 2.4816 | 2.4816 | - |
25 Mar 2024 | 2.4813 | 2.4813 | 2.4813 | 2.4813 | 2.4813 | - |
22 Mar 2024 | 2.4799 | 2.4799 | 2.4799 | 2.4799 | 2.4799 | - |
21 Mar 2024 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | - |
20 Mar 2024 | 2.4796 | 2.4796 | 2.4796 | 2.4796 | 2.4796 | - |
19 Mar 2024 | 2.4743 | 2.4743 | 2.4743 | 2.4743 | 2.4743 | - |
18 Mar 2024 | 2.4737 | 2.4737 | 2.4737 | 2.4737 | 2.4737 | - |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | 2.4743 | 2.4743 | 2.4743 | 2.4743 | 2.4743 | - |
13 Mar 2024 | 2.4735 | 2.4735 | 2.4735 | 2.4735 | 2.4735 | - |
12 Mar 2024 | 2.4869 | 2.4869 | 2.4869 | 2.4869 | 2.4869 | - |
11 Mar 2024 | 2.4831 | 2.4831 | 2.4831 | 2.4831 | 2.4831 | - |
08 Mar 2024 | - | - | - | - | - | - |
07 Mar 2024 | 2.4823 | 2.4823 | 2.4823 | 2.4823 | 2.4823 | - |
06 Mar 2024 | 2.4802 | 2.4802 | 2.4802 | 2.4802 | 2.4802 | - |
05 Mar 2024 | 2.4755 | 2.4755 | 2.4755 | 2.4755 | 2.4755 | - |
04 Mar 2024 | 2.4784 | 2.4784 | 2.4784 | 2.4784 | 2.4784 | - |
01 Mar 2024 | 2.4762 | 2.4762 | 2.4762 | 2.4762 | 2.4762 | - |
29 Feb 2024 | 2.4757 | 2.4757 | 2.4757 | 2.4757 | 2.4757 | - |
28 Feb 2024 | 2.4750 | 2.4750 | 2.4750 | 2.4750 | 2.4750 | - |
27 Feb 2024 | 2.4746 | 2.4746 | 2.4746 | 2.4746 | 2.4746 | - |
26 Feb 2024 | 2.4701 | 2.4701 | 2.4701 | 2.4701 | 2.4701 | - |
23 Feb 2024 | - | - | - | - | - | - |
22 Feb 2024 | 2.4693 | 2.4693 | 2.4693 | 2.4693 | 2.4693 | - |
21 Feb 2024 | 2.4653 | 2.4653 | 2.4653 | 2.4653 | 2.4653 | - |
20 Feb 2024 | 2.4669 | 2.4669 | 2.4669 | 2.4669 | 2.4669 | - |
19 Feb 2024 | 2.4631 | 2.4631 | 2.4631 | 2.4631 | 2.4631 | - |
16 Feb 2024 | 2.4634 | 2.4634 | 2.4634 | 2.4634 | 2.4634 | - |
15 Feb 2024 | - | - | - | - | - | - |
14 Feb 2024 | 2.4584 | 2.4584 | 2.4584 | 2.4584 | 2.4584 | - |
09 Feb 2024 | 2.4594 | 2.4594 | 2.4594 | 2.4594 | 2.4594 | - |
08 Feb 2024 | 2.4575 | 2.4575 | 2.4575 | 2.4575 | 2.4575 | - |
07 Feb 2024 | 2.4583 | 2.4583 | 2.4583 | 2.4583 | 2.4583 | - |
06 Feb 2024 | 2.4537 | 2.4537 | 2.4537 | 2.4537 | 2.4537 | - |
05 Feb 2024 | 2.4532 | 2.4532 | 2.4532 | 2.4532 | 2.4532 | - |
02 Feb 2024 | 2.4548 | 2.4548 | 2.4548 | 2.4548 | 2.4548 | - |
01 Feb 2024 | 2.4523 | 2.4523 | 2.4523 | 2.4523 | 2.4523 | - |
31 Jan 2024 | 2.4517 | 2.4517 | 2.4517 | 2.4517 | 2.4517 | - |
30 Jan 2024 | 2.4498 | 2.4498 | 2.4498 | 2.4498 | 2.4498 | - |
29 Jan 2024 | 2.4533 | 2.4533 | 2.4533 | 2.4533 | 2.4533 | - |
26 Jan 2024 | 2.4530 | 2.4530 | 2.4530 | 2.4530 | 2.4530 | - |
25 Jan 2024 | 2.4511 | 2.4511 | 2.4511 | 2.4511 | 2.4511 | - |
24 Jan 2024 | 2.4471 | 2.4471 | 2.4471 | 2.4471 | 2.4471 | - |
23 Jan 2024 | 2.4470 | 2.4470 | 2.4470 | 2.4470 | 2.4470 | - |
22 Jan 2024 | 2.4448 | 2.4448 | 2.4448 | 2.4448 | 2.4448 | - |
19 Jan 2024 | 2.4453 | 2.4453 | 2.4453 | 2.4453 | 2.4453 | - |
18 Jan 2024 | 2.4422 | 2.4422 | 2.4422 | 2.4422 | 2.4422 | - |
17 Jan 2024 | 2.4436 | 2.4436 | 2.4436 | 2.4436 | 2.4436 | - |
16 Jan 2024 | 2.4455 | 2.4455 | 2.4455 | 2.4455 | 2.4455 | - |
15 Jan 2024 | 2.4497 | 2.4497 | 2.4497 | 2.4497 | 2.4497 | - |
12 Jan 2024 | 2.4470 | 2.4470 | 2.4470 | 2.4470 | 2.4470 | - |
11 Jan 2024 | 2.4431 | 2.4431 | 2.4431 | 2.4431 | 2.4431 | - |
10 Jan 2024 | 2.4422 | 2.4422 | 2.4422 | 2.4422 | 2.4422 | - |
09 Jan 2024 | 2.4413 | 2.4413 | 2.4413 | 2.4413 | 2.4413 | - |
08 Jan 2024 | 2.4415 | 2.4415 | 2.4415 | 2.4415 | 2.4415 | - |
05 Jan 2024 | 2.4374 | 2.4374 | 2.4374 | 2.4374 | 2.4374 | - |
04 Jan 2024 | 2.4336 | 2.4336 | 2.4336 | 2.4336 | 2.4336 | - |
03 Jan 2024 | 2.4376 | 2.4376 | 2.4376 | 2.4376 | 2.4376 | - |
02 Jan 2024 | 2.4402 | 2.4402 | 2.4402 | 2.4402 | 2.4402 | - |
28 Dec 2023 | 2.4389 | 2.4389 | 2.4389 | 2.4389 | 2.4389 | - |
27 Dec 2023 | 2.4327 | 2.4327 | 2.4327 | 2.4327 | 2.4327 | - |
26 Dec 2023 | 2.4320 | 2.4320 | 2.4320 | 2.4320 | 2.4320 | - |
22 Dec 2023 | 2.4289 | 2.4289 | 2.4289 | 2.4289 | 2.4289 | - |
21 Dec 2023 | 2.4262 | 2.4262 | 2.4262 | 2.4262 | 2.4262 | - |
20 Dec 2023 | 2.4235 | 2.4235 | 2.4235 | 2.4235 | 2.4235 | - |
19 Dec 2023 | 2.4237 | 2.4237 | 2.4237 | 2.4237 | 2.4237 | - |
18 Dec 2023 | 2.4202 | 2.4202 | 2.4202 | 2.4202 | 2.4202 | - |
15 Dec 2023 | 2.4183 | 2.4183 | 2.4183 | 2.4183 | 2.4183 | - |
14 Dec 2023 | 2.4205 | 2.4205 | 2.4205 | 2.4205 | 2.4205 | - |
13 Dec 2023 | 2.4165 | 2.4165 | 2.4165 | 2.4165 | 2.4165 | - |
12 Dec 2023 | 2.4073 | 2.4073 | 2.4073 | 2.4073 | 2.4073 | - |
11 Dec 2023 | 2.4056 | 2.4056 | 2.4056 | 2.4056 | 2.4056 | - |
08 Dec 2023 | 2.4060 | 2.4060 | 2.4060 | 2.4060 | 2.4060 | - |
07 Dec 2023 | 2.4048 | 2.4048 | 2.4048 | 2.4048 | 2.4048 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |