Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | 1.2850 | 1.2850 | 1.2850 | 1.2850 | 1.2850 | - |
03 May 2024 | 1.2780 | 1.2780 | 1.2780 | 1.2780 | 1.2780 | - |
02 May 2024 | 1.3530 | 1.3530 | 1.3530 | 1.3530 | 1.3530 | - |
30 Apr 2024 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | - |
29 Apr 2024 | 1.5060 | 1.5060 | 1.5060 | 1.5060 | 1.5060 | - |
26 Apr 2024 | 1.6260 | 1.6260 | 1.6260 | 1.6260 | 1.6260 | - |
25 Apr 2024 | 1.6830 | 1.6830 | 1.6830 | 1.6830 | 1.6830 | - |
24 Apr 2024 | 1.9000 | 1.9000 | 1.8590 | 1.8590 | 1.8590 | - |
23 Apr 2024 | 1.9850 | 1.9850 | 1.9850 | 1.9850 | 1.9850 | - |
22 Apr 2024 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | - |
19 Apr 2024 | 1.8280 | 1.8440 | 1.8280 | 1.8440 | 1.8440 | - |
18 Apr 2024 | 2.0660 | 2.0660 | 2.0660 | 2.0660 | 2.0660 | - |
17 Apr 2024 | 1.9980 | 1.9980 | 1.9980 | 1.9980 | 1.9980 | - |
16 Apr 2024 | 2.0060 | 2.0060 | 2.0060 | 2.0060 | 2.0060 | - |
15 Apr 2024 | 1.9690 | 1.9690 | 1.9690 | 1.9690 | 1.9690 | - |
12 Apr 2024 | 2.0360 | 2.0360 | 2.0360 | 2.0360 | 2.0360 | - |
11 Apr 2024 | 1.9370 | 1.9370 | 1.9370 | 1.9370 | 1.9370 | - |
10 Apr 2024 | 2.0460 | 2.0460 | 2.0460 | 2.0460 | 2.0460 | - |
09 Apr 2024 | 1.9430 | 2.0700 | 1.9430 | 2.0700 | 2.0700 | 54 |
08 Apr 2024 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | - |
05 Apr 2024 | 2.0420 | 2.0420 | 2.0420 | 2.0420 | 2.0420 | - |
04 Apr 2024 | 2.0240 | 2.0240 | 2.0240 | 2.0240 | 2.0240 | - |
03 Apr 2024 | 2.1220 | 2.2260 | 2.0820 | 2.0820 | 2.0820 | 400 |
02 Apr 2024 | 2.1720 | 2.1720 | 2.1320 | 2.1320 | 2.1320 | - |
28 Mar 2024 | 2.0920 | 2.1460 | 2.0920 | 2.1460 | 2.1460 | - |
27 Mar 2024 | 2.0040 | 2.0040 | 2.0040 | 2.0040 | 2.0040 | - |
26 Mar 2024 | 1.9590 | 1.9605 | 1.9590 | 1.9605 | 1.9605 | - |
25 Mar 2024 | 1.9535 | 1.9535 | 1.9535 | 1.9535 | 1.9535 | - |
22 Mar 2024 | 1.8765 | 1.8765 | 1.8765 | 1.8765 | 1.8765 | - |
21 Mar 2024 | 1.8925 | 1.8925 | 1.8925 | 1.8925 | 1.8925 | - |
20 Mar 2024 | 1.9285 | 1.9285 | 1.9285 | 1.9285 | 1.9285 | - |
19 Mar 2024 | 1.7535 | 1.8995 | 1.7535 | 1.8995 | 1.8995 | 243 |
18 Mar 2024 | 1.7875 | 1.7875 | 1.7875 | 1.7875 | 1.7875 | - |
15 Mar 2024 | 1.8780 | 1.8780 | 1.8780 | 1.8780 | 1.8780 | - |
14 Mar 2024 | 2.0080 | 2.0080 | 2.0080 | 2.0080 | 2.0080 | - |
13 Mar 2024 | 2.1010 | 2.3500 | 2.1010 | 2.3500 | 2.3500 | 3,571 |
12 Mar 2024 | 2.1820 | 2.1820 | 2.1820 | 2.1820 | 2.1820 | - |
11 Mar 2024 | 2.1600 | 2.1600 | 2.1590 | 2.1590 | 2.1590 | - |
08 Mar 2024 | 2.1180 | 2.1180 | 2.1180 | 2.1180 | 2.1180 | - |
07 Mar 2024 | 2.1340 | 2.1340 | 2.1320 | 2.1320 | 2.1320 | - |
06 Mar 2024 | 2.0720 | 2.0720 | 2.0720 | 2.0720 | 2.0720 | - |
05 Mar 2024 | 2.1240 | 2.1250 | 2.1240 | 2.1250 | 2.1250 | - |
04 Mar 2024 | 2.1440 | 2.1440 | 2.0980 | 2.0980 | 2.0980 | - |
01 Mar 2024 | 2.1140 | 2.1140 | 2.1140 | 2.1140 | 2.1140 | - |
29 Feb 2024 | 2.0850 | 2.0850 | 2.0850 | 2.0850 | 2.0850 | - |
28 Feb 2024 | 2.1840 | 2.1840 | 2.1840 | 2.1840 | 2.1840 | - |
27 Feb 2024 | 2.1640 | 2.1640 | 2.1640 | 2.1640 | 2.1640 | - |
26 Feb 2024 | 2.2150 | 2.2150 | 2.2130 | 2.2130 | 2.2130 | - |
23 Feb 2024 | 2.1910 | 2.1910 | 2.1910 | 2.1910 | 2.1910 | - |
22 Feb 2024 | 2.4220 | 2.4220 | 2.4220 | 2.4220 | 2.4220 | - |
21 Feb 2024 | 2.5710 | 2.5710 | 2.5710 | 2.5710 | 2.5710 | - |
20 Feb 2024 | 2.6580 | 2.6580 | 2.6580 | 2.6580 | 2.6580 | - |
19 Feb 2024 | 2.6650 | 2.6650 | 2.6650 | 2.6650 | 2.6650 | - |
16 Feb 2024 | 2.7420 | 2.7420 | 2.7420 | 2.7420 | 2.7420 | - |
15 Feb 2024 | 2.6420 | 2.6460 | 2.6410 | 2.6460 | 2.6460 | - |
14 Feb 2024 | 2.5350 | 2.5590 | 2.5350 | 2.5590 | 2.5590 | - |
13 Feb 2024 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | - |
12 Feb 2024 | 2.9640 | 2.9640 | 2.9640 | 2.9640 | 2.9640 | - |
09 Feb 2024 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | - |
08 Feb 2024 | 2.9120 | 2.9120 | 2.9120 | 2.9120 | 2.9120 | - |
07 Feb 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | - |
06 Feb 2024 | 2.9350 | 2.9350 | 2.9350 | 2.9350 | 2.9350 | - |
05 Feb 2024 | 2.7140 | 2.7140 | 2.7140 | 2.7140 | 2.7140 | - |
02 Feb 2024 | 2.7770 | 2.7770 | 2.7770 | 2.7770 | 2.7770 | - |
01 Feb 2024 | 2.7050 | 2.7050 | 2.7050 | 2.7050 | 2.7050 | - |
31 Jan 2024 | 2.6080 | 2.6780 | 2.6080 | 2.6780 | 2.6780 | 100 |
30 Jan 2024 | 2.6980 | 2.9000 | 2.6980 | 2.7880 | 2.7880 | 280 |
29 Jan 2024 | 2.2670 | 2.2670 | 2.2670 | 2.2670 | 2.2670 | - |
26 Jan 2024 | 2.2080 | 2.2080 | 2.2080 | 2.2080 | 2.2080 | - |
25 Jan 2024 | 2.1460 | 2.1460 | 2.1460 | 2.1460 | 2.1460 | - |
24 Jan 2024 | 2.2480 | 2.2890 | 2.2470 | 2.2890 | 2.2890 | 2,091 |
23 Jan 2024 | 2.2340 | 2.2340 | 2.2340 | 2.2340 | 2.2340 | - |
22 Jan 2024 | 2.2620 | 2.2620 | 2.2620 | 2.2620 | 2.2620 | - |
19 Jan 2024 | 2.1820 | 2.1820 | 2.1570 | 2.1570 | 2.1570 | - |
18 Jan 2024 | 2.4480 | 2.4480 | 2.4480 | 2.4480 | 2.4480 | - |
17 Jan 2024 | 2.6870 | 2.7160 | 2.6870 | 2.7160 | 2.7160 | - |
16 Jan 2024 | 2.9730 | 2.9730 | 2.9730 | 2.9730 | 2.9730 | - |
15 Jan 2024 | 2.9730 | 3.1800 | 2.9730 | 3.1800 | 3.1800 | 1,547 |
12 Jan 2024 | 2.7030 | 2.7030 | 2.7030 | 2.7030 | 2.7030 | - |
11 Jan 2024 | 2.9910 | 3.1230 | 2.7500 | 2.7500 | 2.7500 | 1,282 |
10 Jan 2024 | 3.1600 | 3.1600 | 2.9900 | 3.0230 | 3.0230 | 448 |
09 Jan 2024 | 2.1790 | 3.1770 | 2.1790 | 3.1770 | 3.1770 | 985 |
08 Jan 2024 | 2.1430 | 2.1430 | 2.1430 | 2.1430 | 2.1430 | - |
05 Jan 2024 | 1.8495 | 1.8650 | 1.7000 | 1.7000 | 1.7000 | 5,077 |
04 Jan 2024 | 1.5470 | 2.1110 | 1.5470 | 2.1110 | 2.1110 | 2,377 |
03 Jan 2024 | 1.7675 | 1.7675 | 1.7675 | 1.7675 | 1.7675 | - |
02 Jan 2024 | 1.6495 | 1.6495 | 1.6495 | 1.6495 | 1.6495 | - |
29 Dec 2023 | 1.5080 | 1.5080 | 1.5080 | 1.5080 | 1.5080 | - |
28 Dec 2023 | 1.5190 | 1.5190 | 1.5190 | 1.5190 | 1.5190 | - |
27 Dec 2023 | 1.4390 | 1.4390 | 1.4390 | 1.4390 | 1.4390 | - |
22 Dec 2023 | 1.2770 | 1.2770 | 1.2770 | 1.2770 | 1.2770 | - |
21 Dec 2023 | 1.3325 | 1.3325 | 1.3325 | 1.3325 | 1.3325 | - |
20 Dec 2023 | 1.3820 | 1.5105 | 1.3820 | 1.5105 | 1.5105 | 2,000 |
19 Dec 2023 | 1.2575 | 1.2575 | 1.2575 | 1.2575 | 1.2575 | - |
18 Dec 2023 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1,000 |
15 Dec 2023 | 1.4380 | 1.4380 | 1.4380 | 1.4380 | 1.4380 | - |
14 Dec 2023 | 1.3330 | 1.5140 | 1.3330 | 1.3920 | 1.3920 | 150 |
13 Dec 2023 | 1.2065 | 1.2065 | 1.2065 | 1.2065 | 1.2065 | - |
12 Dec 2023 | 1.1605 | 1.1605 | 1.1605 | 1.1605 | 1.1605 | - |
11 Dec 2023 | 1.2170 | 1.2170 | 1.2170 | 1.2170 | 1.2170 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |