Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 09, 2024 | 2.4439 | 2.4439 | 2.4397 | 2.4397 | 2.4397 | - |
May 08, 2024 | 2.4364 | 2.4439 | 2.4157 | 2.4363 | 2.4363 | - |
May 07, 2024 | 2.4774 | 2.4849 | 2.4393 | 2.4775 | 2.4775 | - |
May 06, 2024 | 2.4554 | 2.4819 | 2.4511 | 2.4558 | 2.4558 | - |
May 03, 2024 | 2.4477 | 2.4611 | 2.4316 | 2.4481 | 2.4481 | - |
May 02, 2024 | 2.4518 | 2.4557 | 2.4302 | 2.4528 | 2.4528 | - |
May 01, 2024 | 2.4159 | 2.4395 | 2.4071 | 2.4163 | 2.4163 | - |
Apr 30, 2024 | 2.4648 | 2.4664 | 2.4201 | 2.4655 | 2.4655 | - |
Apr 29, 2024 | 2.5034 | 2.5206 | 2.4434 | 2.5028 | 2.5028 | - |
Apr 26, 2024 | 2.4796 | 2.5016 | 2.4662 | 2.4800 | 2.4800 | - |
Apr 25, 2024 | 2.4548 | 2.4777 | 2.4470 | 2.4545 | 2.4545 | - |
Apr 24, 2024 | 2.4442 | 2.4623 | 2.4302 | 2.4445 | 2.4445 | - |
Apr 23, 2024 | 2.4365 | 2.4483 | 2.4212 | 2.4361 | 2.4361 | - |
Apr 22, 2024 | 2.4120 | 2.4323 | 2.4057 | 2.4123 | 2.4123 | - |
Apr 19, 2024 | 2.4361 | 2.4433 | 2.4067 | 2.4362 | 2.4362 | - |
Apr 18, 2024 | 2.4377 | 2.4552 | 2.4267 | 2.4381 | 2.4381 | - |
Apr 17, 2024 | 2.4077 | 2.4357 | 2.3982 | 2.4077 | 2.4077 | - |
Apr 16, 2024 | 2.4180 | 2.4203 | 2.3870 | 2.4181 | 2.4181 | - |
Apr 15, 2024 | 2.4426 | 2.4472 | 2.3998 | 2.4428 | 2.4428 | - |
Apr 12, 2024 | 2.4561 | 2.4570 | 2.4272 | 2.4562 | 2.4562 | - |
Apr 11, 2024 | 2.4298 | 2.4586 | 2.4285 | 2.4303 | 2.4303 | - |
Apr 10, 2024 | 2.4500 | 2.4565 | 2.4300 | 2.4494 | 2.4494 | - |
Apr 09, 2024 | 2.4286 | 2.4527 | 2.4225 | 2.4288 | 2.4288 | - |
Apr 08, 2024 | 2.4710 | 2.4787 | 2.4231 | 2.4714 | 2.4714 | - |
Apr 05, 2024 | 2.4439 | 2.4769 | 2.4163 | 2.4443 | 2.4443 | - |
Apr 04, 2024 | 2.4388 | 2.4649 | 2.4241 | 2.4388 | 2.4388 | - |
Apr 03, 2024 | 2.4187 | 2.4358 | 2.4067 | 2.4193 | 2.4193 | - |
Apr 02, 2024 | 2.3845 | 2.4197 | 2.3779 | 2.3845 | 2.3845 | - |
Apr 01, 2024 | 2.4113 | 2.4133 | 2.3796 | 2.4111 | 2.4111 | - |
Mar 29, 2024 | 2.3866 | 2.4086 | 2.3798 | 2.3865 | 2.3865 | - |
Mar 28, 2024 | 2.3988 | 2.4064 | 2.3830 | 2.3986 | 2.3986 | - |
Mar 27, 2024 | 2.3944 | 2.3999 | 2.3784 | 2.3939 | 2.3939 | - |
Mar 26, 2024 | 2.3806 | 2.4064 | 2.3758 | 2.3805 | 2.3805 | - |
Mar 25, 2024 | 2.3716 | 2.3819 | 2.3610 | 2.3716 | 2.3716 | - |
Mar 22, 2024 | 2.3680 | 2.3746 | 2.3424 | 2.3679 | 2.3679 | - |
Mar 21, 2024 | 2.4110 | 2.4215 | 2.3597 | 2.4105 | 2.4105 | - |
Mar 20, 2024 | 2.3964 | 2.4022 | 2.3815 | 2.3968 | 2.3968 | - |
Mar 19, 2024 | 2.3933 | 2.3989 | 2.3700 | 2.3930 | 2.3930 | - |
Mar 18, 2024 | 2.4127 | 2.4169 | 2.3877 | 2.4127 | 2.4127 | - |
Mar 15, 2024 | 2.4041 | 2.4163 | 2.3833 | 2.4040 | 2.4040 | - |
Mar 14, 2024 | 2.4099 | 2.4111 | 2.3921 | 2.4099 | 2.4099 | - |
Mar 13, 2024 | 2.4187 | 2.4280 | 2.4051 | 2.4187 | 2.4187 | - |
Mar 12, 2024 | 2.3993 | 2.4213 | 2.3868 | 2.3994 | 2.3994 | - |
Mar 11, 2024 | 2.3670 | 2.3986 | 2.3539 | 2.3666 | 2.3666 | - |
Mar 08, 2024 | 2.3723 | 2.3788 | 2.3478 | 2.3722 | 2.3722 | - |
Mar 07, 2024 | 2.3534 | 2.3741 | 2.3464 | 2.3532 | 2.3532 | - |
Mar 06, 2024 | 2.3327 | 2.3583 | 2.3160 | 2.3333 | 2.3333 | - |
Mar 05, 2024 | 2.3274 | 2.3398 | 2.3057 | 2.3269 | 2.3269 | - |
Mar 04, 2024 | 2.3267 | 2.3357 | 2.3088 | 2.3269 | 2.3269 | - |
Mar 01, 2024 | 2.3201 | 2.3290 | 2.3052 | 2.3201 | 2.3201 | - |
Feb 29, 2024 | 2.3324 | 2.3430 | 2.3145 | 2.3326 | 2.3326 | - |
Feb 28, 2024 | 2.3601 | 2.3620 | 2.3244 | 2.3602 | 2.3602 | - |
Feb 27, 2024 | 2.3812 | 2.3840 | 2.3573 | 2.3807 | 2.3807 | - |
Feb 26, 2024 | 2.3824 | 2.3936 | 2.3693 | 2.3833 | 2.3833 | - |
Feb 23, 2024 | 2.3836 | 2.3896 | 2.3722 | 2.3841 | 2.3841 | - |
Feb 22, 2024 | 2.4101 | 2.4137 | 2.3765 | 2.4098 | 2.4098 | - |
Feb 21, 2024 | 2.4062 | 2.4212 | 2.4041 | 2.4060 | 2.4060 | - |
Feb 20, 2024 | 2.3730 | 2.4120 | 2.3662 | 2.3731 | 2.3731 | - |
Feb 19, 2024 | 2.3559 | 2.3749 | 2.3476 | 2.3562 | 2.3562 | - |
Feb 16, 2024 | 2.3636 | 2.3642 | 2.3427 | 2.3639 | 2.3639 | - |
Feb 15, 2024 | 2.3754 | 2.3765 | 2.3500 | 2.3753 | 2.3753 | - |
Feb 14, 2024 | 2.3690 | 2.3748 | 2.3510 | 2.3694 | 2.3694 | - |
Feb 13, 2024 | 2.3885 | 2.3893 | 2.3625 | 2.3887 | 2.3887 | - |
Feb 12, 2024 | 2.3926 | 2.4138 | 2.3826 | 2.3927 | 2.3927 | - |
Feb 09, 2024 | 2.4015 | 2.4018 | 2.3768 | 2.4014 | 2.4014 | - |
Feb 08, 2024 | 2.3818 | 2.3982 | 2.3689 | 2.3818 | 2.3818 | - |
Feb 07, 2024 | 2.3784 | 2.3850 | 2.3706 | 2.3791 | 2.3791 | - |
Feb 06, 2024 | 2.3791 | 2.3938 | 2.3609 | 2.3786 | 2.3786 | - |
Feb 05, 2024 | 2.3745 | 2.3909 | 2.3643 | 2.3761 | 2.3761 | - |
Feb 02, 2024 | 2.4088 | 2.4176 | 2.3770 | 2.4087 | 2.4087 | - |
Feb 01, 2024 | 2.3854 | 2.4062 | 2.3697 | 2.3852 | 2.3852 | - |
Jan 31, 2024 | 2.4133 | 2.4150 | 2.3886 | 2.4132 | 2.4132 | - |
Jan 30, 2024 | 2.4173 | 2.4212 | 2.3974 | 2.4174 | 2.4174 | - |
Jan 29, 2024 | 2.4223 | 2.4397 | 2.4055 | 2.4228 | 2.4228 | - |
Jan 26, 2024 | 2.4330 | 2.4443 | 2.4244 | 2.4333 | 2.4333 | - |
Jan 25, 2024 | 2.4345 | 2.4438 | 2.4174 | 2.4346 | 2.4346 | - |
Jan 24, 2024 | 2.4712 | 2.4712 | 2.4416 | 2.4716 | 2.4716 | - |
Jan 23, 2024 | 2.4724 | 2.4863 | 2.4613 | 2.4724 | 2.4724 | - |
Jan 22, 2024 | 2.4674 | 2.4870 | 2.4639 | 2.4672 | 2.4672 | - |
Jan 19, 2024 | 2.4742 | 2.4767 | 2.4531 | 2.4729 | 2.4729 | - |
Jan 18, 2024 | 2.4866 | 2.4918 | 2.4620 | 2.4865 | 2.4865 | - |
Jan 17, 2024 | 2.4837 | 2.4856 | 2.4609 | 2.4838 | 2.4838 | - |
Jan 16, 2024 | 2.4950 | 2.5032 | 2.4788 | 2.4946 | 2.4946 | - |
Jan 15, 2024 | 2.4938 | 2.5028 | 2.4911 | 2.4938 | 2.4938 | - |
Jan 12, 2024 | 2.5097 | 2.5154 | 2.4820 | 2.5094 | 2.5094 | - |
Jan 11, 2024 | 2.5049 | 2.5220 | 2.4887 | 2.5050 | 2.5050 | - |
Jan 10, 2024 | 2.4950 | 2.5268 | 2.4873 | 2.4948 | 2.4948 | - |
Jan 09, 2024 | 2.4901 | 2.5013 | 2.4688 | 2.4902 | 2.4902 | - |
Jan 08, 2024 | 2.4686 | 2.4918 | 2.4580 | 2.4687 | 2.4687 | - |
Jan 05, 2024 | 2.4521 | 2.4808 | 2.4362 | 2.4522 | 2.4522 | - |
Jan 04, 2024 | 2.4622 | 2.4734 | 2.4465 | 2.4624 | 2.4624 | - |
Jan 03, 2024 | 2.4616 | 2.4694 | 2.4453 | 2.4614 | 2.4614 | - |
Jan 02, 2024 | 2.4512 | 2.4824 | 2.4488 | 2.4515 | 2.4515 | - |
Jan 01, 2024 | 2.4523 | 2.4527 | 2.4523 | 2.4523 | 2.4523 | - |
Dec 29, 2023 | 2.4729 | 2.4825 | 2.4464 | 2.4730 | 2.4730 | - |
Dec 28, 2023 | 2.4808 | 2.4885 | 2.4561 | 2.4808 | 2.4808 | - |
Dec 27, 2023 | 2.4754 | 2.4814 | 2.4626 | 2.4753 | 2.4753 | - |
Dec 26, 2023 | 2.4425 | 2.4751 | 2.4407 | 2.4425 | 2.4425 | - |
Dec 25, 2023 | 2.4457 | 2.4579 | 2.4203 | 2.4457 | 2.4457 | - |
Dec 22, 2023 | 2.4629 | 2.4632 | 2.4254 | 2.4621 | 2.4621 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |