Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
13 May 2024 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | - |
10 May 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
09 May 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
08 May 2024 | 1.9900 | 1.9900 | 1.7300 | 1.7300 | 1.7300 | - |
07 May 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
06 May 2024 | 1.9500 | 2.0200 | 1.9500 | 2.0200 | 2.0200 | - |
03 May 2024 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | - |
02 May 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
30 Apr 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
29 Apr 2024 | 1.2500 | 1.3400 | 1.2500 | 1.3200 | 1.3200 | - |
26 Apr 2024 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | - |
25 Apr 2024 | 1.3100 | 1.3100 | 1.2600 | 1.2900 | 1.2900 | - |
24 Apr 2024 | 1.3800 | 1.3800 | 1.3400 | 1.3400 | 1.3400 | - |
23 Apr 2024 | 1.4500 | 1.4500 | 1.3900 | 1.3900 | 1.3900 | - |
22 Apr 2024 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | - |
19 Apr 2024 | 1.4700 | 1.4700 | 1.4200 | 1.4600 | 1.4600 | - |
18 Apr 2024 | 1.5000 | 1.5200 | 1.4800 | 1.4800 | 1.4800 | - |
17 Apr 2024 | 1.3900 | 1.4700 | 1.3900 | 1.4700 | 1.4700 | - |
16 Apr 2024 | 1.4800 | 1.4800 | 1.3900 | 1.3900 | 1.3900 | - |
15 Apr 2024 | 1.6300 | 1.6300 | 1.4800 | 1.4800 | 1.4800 | - |
12 Apr 2024 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | - |
11 Apr 2024 | 1.6300 | 1.6300 | 1.5800 | 1.5800 | 1.5800 | - |
10 Apr 2024 | 1.7200 | 1.7200 | 1.6400 | 1.6400 | 1.6400 | - |
09 Apr 2024 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | - |
08 Apr 2024 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | - |
05 Apr 2024 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | - |
04 Apr 2024 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | - |
03 Apr 2024 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | - |
02 Apr 2024 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | - |
28 Mar 2024 | 1.6690 | 1.6950 | 1.6590 | 1.6950 | 1.6950 | - |
27 Mar 2024 | 1.6910 | 1.6910 | 1.6910 | 1.6910 | 1.6910 | - |
26 Mar 2024 | 1.7080 | 1.7080 | 1.7080 | 1.7080 | 1.7080 | - |
25 Mar 2024 | 1.7360 | 1.7360 | 1.7360 | 1.7360 | 1.7360 | - |
22 Mar 2024 | 1.7480 | 1.7590 | 1.7480 | 1.7590 | 1.7590 | - |
21 Mar 2024 | 1.7830 | 1.7830 | 1.6940 | 1.6940 | 1.6940 | - |
20 Mar 2024 | 1.6970 | 1.6970 | 1.6970 | 1.6970 | 1.6970 | - |
19 Mar 2024 | 1.8100 | 1.8110 | 1.6850 | 1.6850 | 1.6850 | - |
18 Mar 2024 | 1.8800 | 1.8800 | 1.8110 | 1.8210 | 1.8210 | - |
15 Mar 2024 | 1.8440 | 1.8460 | 1.8440 | 1.8460 | 1.8460 | - |
14 Mar 2024 | 1.9490 | 1.9490 | 1.9490 | 1.9490 | 1.9490 | - |
13 Mar 2024 | 1.6040 | 1.6600 | 1.6040 | 1.6600 | 1.6600 | - |
12 Mar 2024 | 1.7280 | 1.7310 | 1.6120 | 1.6120 | 1.6120 | - |
11 Mar 2024 | 1.7900 | 1.7930 | 1.7870 | 1.7870 | 1.7870 | - |
08 Mar 2024 | 1.7760 | 1.8090 | 1.7710 | 1.8090 | 1.8090 | - |
07 Mar 2024 | 1.7430 | 1.8200 | 1.7430 | 1.7720 | 1.7720 | - |
06 Mar 2024 | 1.7330 | 1.7520 | 1.7150 | 1.7360 | 1.7360 | - |
05 Mar 2024 | 1.8230 | 1.8230 | 1.7130 | 1.7420 | 1.7420 | - |
04 Mar 2024 | 1.9210 | 1.9210 | 1.8320 | 1.8320 | 1.8320 | - |
01 Mar 2024 | 1.9010 | 1.9010 | 1.9010 | 1.9010 | 1.9010 | - |
29 Feb 2024 | 1.9350 | 1.9350 | 1.9350 | 1.9350 | 1.9350 | - |
28 Feb 2024 | 2.1440 | 2.1440 | 2.1380 | 2.1380 | 2.1380 | - |
27 Feb 2024 | 1.9190 | 1.9310 | 1.9190 | 1.9310 | 1.9310 | - |
26 Feb 2024 | 1.8320 | 1.8320 | 1.8320 | 1.8320 | 1.8320 | - |
23 Feb 2024 | 1.8550 | 1.8570 | 1.8550 | 1.8570 | 1.8570 | - |
22 Feb 2024 | 1.9150 | 1.9150 | 1.9150 | 1.9150 | 1.9150 | - |
21 Feb 2024 | 1.9150 | 1.9150 | 1.9150 | 1.9150 | 1.9150 | - |
20 Feb 2024 | 1.9910 | 1.9910 | 1.8670 | 1.8670 | 1.8670 | - |
19 Feb 2024 | 2.0060 | 2.0060 | 2.0060 | 2.0060 | 2.0060 | - |
16 Feb 2024 | 2.1460 | 2.1460 | 2.0300 | 2.0300 | 2.0300 | - |
15 Feb 2024 | 2.0620 | 2.0620 | 2.0620 | 2.0620 | 2.0620 | - |
14 Feb 2024 | 2.0880 | 2.0880 | 2.0880 | 2.0880 | 2.0880 | - |
13 Feb 2024 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | - |
12 Feb 2024 | 2.1340 | 2.1340 | 2.1340 | 2.1340 | 2.1340 | - |
09 Feb 2024 | 2.1580 | 2.1580 | 2.1560 | 2.1560 | 2.1560 | - |
08 Feb 2024 | 2.1840 | 2.1840 | 2.1480 | 2.1480 | 2.1480 | - |
07 Feb 2024 | 2.3060 | 2.3060 | 2.2040 | 2.2040 | 2.2040 | - |
06 Feb 2024 | 2.1880 | 2.1880 | 2.1880 | 2.1880 | 2.1880 | - |
05 Feb 2024 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | - |
02 Feb 2024 | 2.3120 | 2.3120 | 2.2640 | 2.2640 | 2.2640 | - |
01 Feb 2024 | 2.4280 | 2.4380 | 2.4280 | 2.4380 | 2.4380 | - |
31 Jan 2024 | 2.4040 | 2.4600 | 2.3840 | 2.3840 | 2.3840 | 1,000 |
30 Jan 2024 | 2.5560 | 2.5560 | 2.4200 | 2.4200 | 2.4200 | - |
29 Jan 2024 | 2.4120 | 2.4120 | 2.4080 | 2.4100 | 2.4100 | - |
26 Jan 2024 | 2.4660 | 2.4760 | 2.4660 | 2.4760 | 2.4760 | - |
25 Jan 2024 | 2.4380 | 2.5000 | 2.4380 | 2.5000 | 2.5000 | 100 |
24 Jan 2024 | 2.5860 | 2.5860 | 2.4540 | 2.4540 | 2.4540 | - |
23 Jan 2024 | 2.5660 | 2.6300 | 2.5660 | 2.5820 | 2.5820 | - |
22 Jan 2024 | 2.5320 | 2.5320 | 2.5000 | 2.5000 | 2.5000 | - |
19 Jan 2024 | 2.4740 | 2.4740 | 2.4740 | 2.4740 | 2.4740 | - |
18 Jan 2024 | 2.7140 | 2.7160 | 2.4860 | 2.4860 | 2.4860 | - |
17 Jan 2024 | 2.6600 | 2.7380 | 2.6560 | 2.7380 | 2.7380 | - |
16 Jan 2024 | 2.6800 | 2.6820 | 2.6040 | 2.6040 | 2.6040 | - |
15 Jan 2024 | 2.6980 | 2.6980 | 2.6980 | 2.6980 | 2.6980 | - |
12 Jan 2024 | 2.7140 | 2.7260 | 2.6980 | 2.6980 | 2.6980 | - |
11 Jan 2024 | 2.7860 | 2.7860 | 2.7860 | 2.7860 | 2.7860 | - |
10 Jan 2024 | 2.7700 | 2.7880 | 2.7700 | 2.7880 | 2.7880 | - |
09 Jan 2024 | 2.5600 | 2.6820 | 2.5460 | 2.6820 | 2.6820 | - |
08 Jan 2024 | 2.3680 | 2.5540 | 2.3380 | 2.5540 | 2.5540 | - |
05 Jan 2024 | 2.4240 | 2.4240 | 2.4240 | 2.4240 | 2.4240 | - |
04 Jan 2024 | 2.4680 | 2.4760 | 2.4680 | 2.4680 | 2.4680 | - |
03 Jan 2024 | 2.4940 | 2.5400 | 2.4560 | 2.4560 | 2.4560 | - |
02 Jan 2024 | 2.3480 | 2.3480 | 2.3480 | 2.3480 | 2.3480 | - |
29 Dec 2023 | 2.5440 | 2.5440 | 2.5440 | 2.5440 | 2.5440 | - |
28 Dec 2023 | 2.5740 | 2.5740 | 2.5740 | 2.5740 | 2.5740 | - |
27 Dec 2023 | 2.7680 | 2.7680 | 2.6000 | 2.6000 | 2.6000 | - |
22 Dec 2023 | 2.5280 | 2.5280 | 2.5280 | 2.5280 | 2.5280 | - |
21 Dec 2023 | 2.4680 | 2.4680 | 2.4680 | 2.4680 | 2.4680 | - |
20 Dec 2023 | 2.6460 | 2.6460 | 2.6460 | 2.6460 | 2.6460 | - |
19 Dec 2023 | 2.5360 | 2.5360 | 2.5360 | 2.5360 | 2.5360 | - |
18 Dec 2023 | 2.5460 | 2.5660 | 2.5460 | 2.5660 | 2.5660 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |