Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jul 2024 | - | - | - | - | - | - |
04 Jul 2024 | 2.7162 | 2.7162 | 2.7162 | 2.7162 | 2.7162 | - |
03 Jul 2024 | 2.7056 | 2.7056 | 2.7056 | 2.7056 | 2.7056 | - |
02 Jul 2024 | 2.7081 | 2.7081 | 2.7081 | 2.7081 | 2.7081 | - |
01 Jul 2024 | 2.6983 | 2.6983 | 2.6983 | 2.6983 | 2.6983 | - |
28 Jun 2024 | 2.7149 | 2.7149 | 2.7149 | 2.7149 | 2.7149 | - |
27 Jun 2024 | 2.7025 | 2.7025 | 2.7025 | 2.7025 | 2.7025 | - |
26 Jun 2024 | 2.6755 | 2.6755 | 2.6755 | 2.6755 | 2.6755 | - |
25 Jun 2024 | 2.6450 | 2.6450 | 2.6450 | 2.6450 | 2.6450 | - |
24 Jun 2024 | 2.6636 | 2.6636 | 2.6636 | 2.6636 | 2.6636 | - |
21 Jun 2024 | 2.7208 | 2.7208 | 2.7208 | 2.7208 | 2.7208 | - |
20 Jun 2024 | 2.7350 | 2.7350 | 2.7350 | 2.7350 | 2.7350 | - |
19 Jun 2024 | 2.7263 | 2.7263 | 2.7263 | 2.7263 | 2.7263 | - |
18 Jun 2024 | 2.7323 | 2.7323 | 2.7323 | 2.7323 | 2.7323 | - |
17 Jun 2024 | 2.7051 | 2.7051 | 2.7051 | 2.7051 | 2.7051 | - |
14 Jun 2024 | 2.7151 | 2.7151 | 2.7151 | 2.7151 | 2.7151 | - |
13 Jun 2024 | 2.7682 | 2.7682 | 2.7682 | 2.7682 | 2.7682 | - |
12 Jun 2024 | 2.6965 | 2.6965 | 2.6965 | 2.6965 | 2.6965 | - |
11 Jun 2024 | 2.6780 | 2.6780 | 2.6780 | 2.6780 | 2.6780 | - |
10 Jun 2024 | 2.6790 | 2.6790 | 2.6790 | 2.6790 | 2.6790 | - |
07 Jun 2024 | 2.6226 | 2.6226 | 2.6226 | 2.6226 | 2.6226 | - |
06 Jun 2024 | 2.5654 | 2.5654 | 2.5654 | 2.5654 | 2.5654 | - |
05 Jun 2024 | 2.5853 | 2.5853 | 2.5853 | 2.5853 | 2.5853 | - |
04 Jun 2024 | 2.5691 | 2.5691 | 2.5691 | 2.5691 | 2.5691 | - |
03 Jun 2024 | 2.4503 | 2.4503 | 2.4503 | 2.4503 | 2.4503 | - |
31 May 2024 | 2.4530 | 2.4530 | 2.4530 | 2.4530 | 2.4530 | - |
30 May 2024 | 2.4506 | 2.4506 | 2.4506 | 2.4506 | 2.4506 | - |
29 May 2024 | 2.4539 | 2.4539 | 2.4539 | 2.4539 | 2.4539 | - |
28 May 2024 | 2.4301 | 2.4301 | 2.4301 | 2.4301 | 2.4301 | - |
27 May 2024 | 2.4354 | 2.4354 | 2.4354 | 2.4354 | 2.4354 | - |
24 May 2024 | 2.4267 | 2.4267 | 2.4267 | 2.4267 | 2.4267 | - |
23 May 2024 | 2.4265 | 2.4265 | 2.4265 | 2.4265 | 2.4265 | - |
22 May 2024 | 2.4316 | 2.4316 | 2.4316 | 2.4316 | 2.4316 | - |
21 May 2024 | 2.4191 | 2.4191 | 2.4191 | 2.4191 | 2.4191 | - |
20 May 2024 | 2.4212 | 2.4212 | 2.4212 | 2.4212 | 2.4212 | - |
17 May 2024 | 2.4318 | 2.4318 | 2.4318 | 2.4318 | 2.4318 | - |
16 May 2024 | 2.4353 | 2.4353 | 2.4353 | 2.4353 | 2.4353 | - |
15 May 2024 | 2.4273 | 2.4273 | 2.4273 | 2.4273 | 2.4273 | - |
14 May 2024 | 2.4114 | 2.4114 | 2.4114 | 2.4114 | 2.4114 | - |
13 May 2024 | 2.4079 | 2.4079 | 2.4079 | 2.4079 | 2.4079 | - |
10 May 2024 | 2.4078 | 2.4078 | 2.4078 | 2.4078 | 2.4078 | - |
09 May 2024 | 2.4098 | 2.4098 | 2.4098 | 2.4098 | 2.4098 | - |
08 May 2024 | 2.4142 | 2.4142 | 2.4142 | 2.4142 | 2.4142 | - |
07 May 2024 | 2.3992 | 2.3992 | 2.3992 | 2.3992 | 2.3992 | - |
06 May 2024 | 2.3955 | 2.3955 | 2.3955 | 2.3955 | 2.3955 | - |
03 May 2024 | 2.3719 | 2.3719 | 2.3719 | 2.3719 | 2.3719 | - |
02 May 2024 | 2.3761 | 2.3761 | 2.3761 | 2.3761 | 2.3761 | - |
30 Apr 2024 | 2.3893 | 2.3893 | 2.3893 | 2.3893 | 2.3893 | - |
29 Apr 2024 | 2.3991 | 2.3991 | 2.3991 | 2.3991 | 2.3991 | - |
26 Apr 2024 | 2.3783 | 2.3783 | 2.3783 | 2.3783 | 2.3783 | - |
25 Apr 2024 | 2.3772 | 2.3772 | 2.3772 | 2.3772 | 2.3772 | - |
24 Apr 2024 | 2.3632 | 2.3632 | 2.3632 | 2.3632 | 2.3632 | - |
23 Apr 2024 | 2.3549 | 2.3549 | 2.3549 | 2.3549 | 2.3549 | - |
22 Apr 2024 | 2.3383 | 2.3383 | 2.3383 | 2.3383 | 2.3383 | - |
19 Apr 2024 | 2.3512 | 2.3512 | 2.3512 | 2.3512 | 2.3512 | - |
18 Apr 2024 | 2.3414 | 2.3414 | 2.3414 | 2.3414 | 2.3414 | - |
17 Apr 2024 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | - |
16 Apr 2024 | 2.3371 | 2.3371 | 2.3371 | 2.3371 | 2.3371 | - |
15 Apr 2024 | 2.3453 | 2.3453 | 2.3453 | 2.3453 | 2.3453 | - |
12 Apr 2024 | 2.3431 | 2.3431 | 2.3431 | 2.3431 | 2.3431 | - |
11 Apr 2024 | 2.3319 | 2.3319 | 2.3319 | 2.3319 | 2.3319 | - |
10 Apr 2024 | 2.3495 | 2.3495 | 2.3495 | 2.3495 | 2.3495 | - |
09 Apr 2024 | 2.3440 | 2.3440 | 2.3440 | 2.3440 | 2.3440 | - |
08 Apr 2024 | 2.3549 | 2.3549 | 2.3549 | 2.3549 | 2.3549 | - |
05 Apr 2024 | 2.3688 | 2.3688 | 2.3688 | 2.3688 | 2.3688 | - |
04 Apr 2024 | 2.3745 | 2.3745 | 2.3745 | 2.3745 | 2.3745 | - |
03 Apr 2024 | 2.3636 | 2.3636 | 2.3636 | 2.3636 | 2.3636 | - |
02 Apr 2024 | 2.3940 | 2.3940 | 2.3940 | 2.3940 | 2.3940 | - |
01 Apr 2024 | 2.3846 | 2.3846 | 2.3846 | 2.3846 | 2.3846 | - |
27 Mar 2024 | 2.3921 | 2.3921 | 2.3921 | 2.3921 | 2.3921 | - |
26 Mar 2024 | 2.3958 | 2.3958 | 2.3958 | 2.3958 | 2.3958 | - |
25 Mar 2024 | 2.4112 | 2.4112 | 2.4112 | 2.4112 | 2.4112 | - |
22 Mar 2024 | 2.4165 | 2.4165 | 2.4165 | 2.4165 | 2.4165 | - |
21 Mar 2024 | 2.3887 | 2.3887 | 2.3887 | 2.3887 | 2.3887 | - |
20 Mar 2024 | 2.3885 | 2.3885 | 2.3885 | 2.3885 | 2.3885 | - |
19 Mar 2024 | 2.3558 | 2.3558 | 2.3558 | 2.3558 | 2.3558 | - |
15 Mar 2024 | 2.3674 | 2.3674 | 2.3674 | 2.3674 | 2.3674 | - |
14 Mar 2024 | 2.3744 | 2.3744 | 2.3744 | 2.3744 | 2.3744 | - |
13 Mar 2024 | 2.3942 | 2.3942 | 2.3942 | 2.3942 | 2.3942 | - |
12 Mar 2024 | 2.3712 | 2.3712 | 2.3712 | 2.3712 | 2.3712 | - |
11 Mar 2024 | 2.3886 | 2.3886 | 2.3886 | 2.3886 | 2.3886 | - |
08 Mar 2024 | 2.4080 | 2.4080 | 2.4080 | 2.4080 | 2.4080 | - |
07 Mar 2024 | 2.3862 | 2.3862 | 2.3862 | 2.3862 | 2.3862 | - |
06 Mar 2024 | 2.3725 | 2.3725 | 2.3725 | 2.3725 | 2.3725 | - |
05 Mar 2024 | 2.3955 | 2.3955 | 2.3955 | 2.3955 | 2.3955 | - |
04 Mar 2024 | 2.4017 | 2.4017 | 2.4017 | 2.4017 | 2.4017 | - |
01 Mar 2024 | 2.3762 | 2.3762 | 2.3762 | 2.3762 | 2.3762 | - |
29 Feb 2024 | 2.3766 | 2.3766 | 2.3766 | 2.3766 | 2.3766 | - |
28 Feb 2024 | 2.3789 | 2.3789 | 2.3789 | 2.3789 | 2.3789 | - |
27 Feb 2024 | 2.3799 | 2.3799 | 2.3799 | 2.3799 | 2.3799 | - |
26 Feb 2024 | 2.3874 | 2.3874 | 2.3874 | 2.3874 | 2.3874 | - |
23 Feb 2024 | 2.3831 | 2.3831 | 2.3831 | 2.3831 | 2.3831 | - |
22 Feb 2024 | 2.3286 | 2.3286 | 2.3286 | 2.3286 | 2.3286 | - |
21 Feb 2024 | 2.3339 | 2.3339 | 2.3339 | 2.3339 | 2.3339 | - |
20 Feb 2024 | 2.3424 | 2.3424 | 2.3424 | 2.3424 | 2.3424 | - |
19 Feb 2024 | 2.3449 | 2.3449 | 2.3449 | 2.3449 | 2.3449 | - |
16 Feb 2024 | 2.3461 | 2.3461 | 2.3461 | 2.3461 | 2.3461 | - |
15 Feb 2024 | 2.3352 | 2.3352 | 2.3352 | 2.3352 | 2.3352 | - |
14 Feb 2024 | 2.3277 | 2.3277 | 2.3277 | 2.3277 | 2.3277 | - |
13 Feb 2024 | 2.3486 | 2.3486 | 2.3486 | 2.3486 | 2.3486 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |