Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2024 | 1.3740 | 1.3740 | 1.3740 | 1.3740 | 1.3740 | - |
17 May 2024 | 1.3320 | 1.3320 | 1.3320 | 1.3320 | 1.3320 | - |
16 May 2024 | 1.4140 | 1.4140 | 1.4140 | 1.4140 | 1.4140 | - |
15 May 2024 | 1.6840 | 1.6840 | 1.6840 | 1.6840 | 1.6840 | - |
14 May 2024 | 1.6650 | 1.6650 | 1.6650 | 1.6650 | 1.6650 | - |
13 May 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
10 May 2024 | 1.6140 | 1.6140 | 1.6140 | 1.6140 | 1.6140 | - |
09 May 2024 | 1.5810 | 1.5810 | 1.5810 | 1.5810 | 1.5810 | - |
08 May 2024 | 1.5810 | 1.5810 | 1.5810 | 1.5810 | 1.5810 | - |
07 May 2024 | 1.5010 | 1.5114 | 1.5114 | 1.5114 | 1.5114 | 272,677 |
03 May 2024 | 1.5150 | 1.5167 | 1.5148 | 1.5150 | 1.5150 | 45,474 |
02 May 2024 | 1.4940 | 1.5160 | 1.5160 | 1.5160 | 1.5160 | 1,625 |
01 May 2024 | 1.4920 | 1.4920 | 1.4920 | 1.4920 | 1.4920 | - |
30 Apr 2024 | 1.5340 | 1.5006 | 1.5006 | 1.4920 | 1.4920 | 22,510 |
29 Apr 2024 | 1.4820 | 1.5360 | 1.5053 | 1.5236 | 1.5236 | 233,337 |
26 Apr 2024 | 1.4480 | 1.4602 | 1.4602 | 1.4602 | 1.4602 | 69,371 |
25 Apr 2024 | 1.4610 | 1.4648 | 1.4648 | 1.4648 | 1.4648 | 46,458 |
24 Apr 2024 | 1.4800 | 1.4660 | 1.4510 | 1.4510 | 1.4510 | 110,932 |
23 Apr 2024 | 1.4350 | 1.4880 | 1.4880 | 1.4880 | 1.4880 | 3,324 |
22 Apr 2024 | 1.4420 | 1.4420 | 1.4420 | 1.4420 | 1.4420 | - |
19 Apr 2024 | 1.3890 | 1.3890 | 1.3890 | 1.3890 | 1.3890 | - |
18 Apr 2024 | 1.4210 | 1.4210 | 1.4210 | 1.4210 | 1.4210 | - |
17 Apr 2024 | 1.5510 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1,028 |
16 Apr 2024 | 1.5720 | 1.5820 | 1.5800 | 1.5800 | 1.5800 | 6,472 |
15 Apr 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
12 Apr 2024 | 1.6250 | 1.6330 | 1.6140 | 1.6330 | 1.6330 | 13,389 |
11 Apr 2024 | 1.6500 | 1.6520 | 1.6404 | 1.6404 | 1.6404 | 67,601 |
10 Apr 2024 | 1.6630 | 1.6630 | 1.6630 | 1.6630 | 1.6630 | - |
09 Apr 2024 | 1.6290 | 1.6290 | 1.6290 | 1.6290 | 1.6290 | - |
08 Apr 2024 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | - |
05 Apr 2024 | 1.5950 | 1.5950 | 1.5950 | 1.5950 | 1.5950 | - |
04 Apr 2024 | 1.6630 | 1.6630 | 1.6630 | 1.6630 | 1.6630 | - |
03 Apr 2024 | 1.6580 | 1.6580 | 1.6580 | 1.6580 | 1.6580 | - |
02 Apr 2024 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | - |
28 Mar 2024 | 1.7010 | 1.7287 | 1.7100 | 1.7287 | 1.7287 | 62,578 |
27 Mar 2024 | 1.7280 | 1.7165 | 1.7113 | 1.7113 | 1.7113 | 25,221 |
26 Mar 2024 | 1.7360 | 1.7360 | 1.7360 | 1.7360 | 1.7360 | - |
25 Mar 2024 | 1.7910 | 1.7810 | 1.7500 | 1.7500 | 1.7500 | 22,350 |
22 Mar 2024 | 1.7830 | 1.7927 | 1.7800 | 1.7800 | 1.7800 | 24,579 |
21 Mar 2024 | 1.8480 | 1.8156 | 1.7800 | 1.7800 | 1.7800 | 19,788 |
20 Mar 2024 | 1.9910 | 1.8795 | 1.8540 | 1.8540 | 1.8540 | 184,520 |
19 Mar 2024 | 2.1350 | 2.1350 | 2.1350 | 2.1350 | 2.1350 | - |
18 Mar 2024 | 2.1050 | 2.1050 | 2.1050 | 2.1050 | 2.1050 | - |
15 Mar 2024 | 2.1250 | 2.1250 | 2.1250 | 2.1250 | 2.1250 | - |
14 Mar 2024 | 2.1725 | 2.1725 | 2.1725 | 2.1725 | 2.1725 | - |
13 Mar 2024 | 2.1625 | 2.1625 | 2.1625 | 2.1625 | 2.1625 | - |
12 Mar 2024 | 2.1825 | 2.1825 | 2.1825 | 2.1825 | 2.1825 | - |
11 Mar 2024 | 2.2450 | 2.2450 | 2.2450 | 2.2450 | 2.2450 | - |
08 Mar 2024 | 2.2675 | 2.2675 | 2.2675 | 2.2675 | 2.2675 | - |
07 Mar 2024 | 2.2525 | 2.2525 | 2.2525 | 2.2525 | 2.2525 | - |
06 Mar 2024 | 2.1875 | 2.1875 | 2.1875 | 2.1875 | 2.1875 | - |
05 Mar 2024 | 2.1875 | 2.1875 | 2.1875 | 2.1875 | 2.1875 | - |
04 Mar 2024 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | - |
01 Mar 2024 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | - |
29 Feb 2024 | 2.2250 | 2.2250 | 2.2250 | 2.2250 | 2.2250 | - |
28 Feb 2024 | 2.2350 | 2.2350 | 2.2350 | 2.2350 | 2.2350 | - |
27 Feb 2024 | 2.2675 | 2.2675 | 2.2675 | 2.2675 | 2.2675 | - |
26 Feb 2024 | 2.1450 | 2.1450 | 2.1450 | 2.1450 | 2.1450 | - |
23 Feb 2024 | 2.0635 | 2.0635 | 2.0635 | 2.0635 | 2.0635 | - |
22 Feb 2024 | 2.0735 | 2.0735 | 2.0735 | 2.0735 | 2.0735 | - |
21 Feb 2024 | 2.0815 | 2.0815 | 2.0815 | 2.0815 | 2.0815 | - |
20 Feb 2024 | 2.0670 | 2.0670 | 2.0670 | 2.0670 | 2.0670 | - |
19 Feb 2024 | 2.0925 | 2.0925 | 2.0925 | 2.0925 | 2.0925 | - |
16 Feb 2024 | 2.1050 | 2.1050 | 2.1050 | 2.1050 | 2.1050 | - |
15 Feb 2024 | 2.0815 | 2.0815 | 2.0815 | 2.0815 | 2.0815 | - |
14 Feb 2024 | 2.0390 | 2.0390 | 2.0390 | 2.0390 | 2.0390 | - |
13 Feb 2024 | 2.0545 | 2.0545 | 2.0545 | 2.0545 | 2.0545 | - |
12 Feb 2024 | 2.0480 | 2.0480 | 2.0480 | 2.0480 | 2.0480 | - |
09 Feb 2024 | 2.0490 | 2.0490 | 2.0490 | 2.0490 | 2.0490 | - |
08 Feb 2024 | 2.0590 | 2.0590 | 2.0590 | 2.0590 | 2.0590 | - |
07 Feb 2024 | 2.0480 | 2.0480 | 2.0480 | 2.0480 | 2.0480 | - |
06 Feb 2024 | 2.1250 | 2.1250 | 2.1250 | 2.1250 | 2.1250 | - |
05 Feb 2024 | 2.0825 | 2.0825 | 2.0825 | 2.0825 | 2.0825 | - |
02 Feb 2024 | 2.1625 | 2.1625 | 2.1625 | 2.1625 | 2.1625 | - |
01 Feb 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
31 Jan 2024 | 2.2150 | 2.2150 | 2.2150 | 2.2150 | 2.2150 | - |
30 Jan 2024 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | - |
29 Jan 2024 | 2.2250 | 2.2250 | 2.2250 | 2.2250 | 2.2250 | - |
26 Jan 2024 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | - |
25 Jan 2024 | 2.2525 | 2.2525 | 2.2525 | 2.2525 | 2.2525 | - |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | 2.2450 | 2.2450 | 2.2450 | 2.2450 | 2.2450 | - |
19 Jan 2024 | 2.2575 | 2.2575 | 2.2575 | 2.2575 | 2.2575 | - |
18 Jan 2024 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | - |
17 Jan 2024 | 2.2200 | 2.1900 | 2.1850 | 2.1900 | 2.1900 | 2,911 |
16 Jan 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
15 Jan 2024 | 2.2350 | 2.2350 | 2.2350 | 2.2350 | 2.2350 | - |
12 Jan 2024 | 2.2725 | 2.2725 | 2.2725 | 2.2725 | 2.2725 | - |
11 Jan 2024 | 2.2675 | 2.2675 | 2.2675 | 2.2675 | 2.2675 | - |
10 Jan 2024 | 2.3250 | 2.3250 | 2.3250 | 2.3250 | 2.3250 | - |
09 Jan 2024 | 2.3450 | 2.3450 | 2.3450 | 2.3450 | 2.3450 | - |
08 Jan 2024 | 2.3525 | 2.3650 | 2.3650 | 2.3650 | 2.3650 | 388 |
05 Jan 2024 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | - |
04 Jan 2024 | 2.3575 | 2.3575 | 2.3575 | 2.3575 | 2.3575 | - |
03 Jan 2024 | 2.3575 | 2.3575 | 2.3575 | 2.3575 | 2.3575 | - |
02 Jan 2024 | 2.4725 | 2.4850 | 2.4850 | 2.4850 | 2.4850 | 30 |
29 Dec 2023 | 2.4725 | 2.4725 | 2.4725 | 2.4725 | 2.4725 | - |
28 Dec 2023 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | - |
27 Dec 2023 | 2.4875 | 2.4875 | 2.4875 | 2.4875 | 2.4875 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |