Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 1.9950 | 1.9950 | 1.9950 | 1.9950 | 1.9950 | 343 |
16 May 2024 | 1.8775 | 1.8775 | 1.8775 | 1.8775 | 1.8775 | - |
15 May 2024 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | - |
14 May 2024 | 1.8545 | 1.8545 | 1.8545 | 1.8545 | 1.8545 | - |
13 May 2024 | 1.7895 | 1.7895 | 1.7705 | 1.7705 | 1.7705 | 343 |
10 May 2024 | 1.8365 | 1.8365 | 1.8365 | 1.8365 | 1.8365 | - |
09 May 2024 | 1.8025 | 1.8025 | 1.8025 | 1.8025 | 1.8025 | - |
08 May 2024 | 1.8445 | 1.8445 | 1.8445 | 1.8445 | 1.8445 | - |
07 May 2024 | 1.8835 | 1.9215 | 1.8835 | 1.9215 | 1.9215 | 3,000 |
06 May 2024 | 1.9565 | 1.9565 | 1.9565 | 1.9565 | 1.9565 | - |
03 May 2024 | 1.8815 | 2.0010 | 1.8815 | 2.0010 | 2.0010 | 351 |
02 May 2024 | 1.8795 | 1.9495 | 1.8795 | 1.9015 | 1.9015 | 3,844 |
30 Apr 2024 | 1.6515 | 1.6515 | 1.6515 | 1.6515 | 1.6515 | - |
29 Apr 2024 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | - |
26 Apr 2024 | 1.6115 | 1.6115 | 1.6115 | 1.6115 | 1.6115 | - |
25 Apr 2024 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 38 |
24 Apr 2024 | 1.7005 | 1.7005 | 1.7005 | 1.7005 | 1.7005 | - |
23 Apr 2024 | 1.6030 | 1.6030 | 1.6030 | 1.6030 | 1.6030 | - |
22 Apr 2024 | 1.6215 | 1.6215 | 1.6215 | 1.6215 | 1.6215 | - |
19 Apr 2024 | 1.6125 | 1.6125 | 1.6110 | 1.6110 | 1.6110 | 1,600 |
18 Apr 2024 | 1.6010 | 1.6010 | 1.6010 | 1.6010 | 1.6010 | - |
17 Apr 2024 | 1.7185 | 1.7185 | 1.7185 | 1.7185 | 1.7185 | - |
16 Apr 2024 | 1.6625 | 1.6625 | 1.6625 | 1.6625 | 1.6625 | - |
15 Apr 2024 | 1.7005 | 1.7005 | 1.7005 | 1.7005 | 1.7005 | 11 |
12 Apr 2024 | 1.7575 | 1.7575 | 1.7575 | 1.7575 | 1.7575 | - |
11 Apr 2024 | 1.8905 | 1.8905 | 1.8905 | 1.8905 | 1.8905 | - |
10 Apr 2024 | 1.9305 | 1.9305 | 1.9305 | 1.9305 | 1.9305 | - |
09 Apr 2024 | 2.3990 | 2.4290 | 1.9020 | 1.9020 | 1.9020 | 2,572 |
08 Apr 2024 | 2.3810 | 2.4070 | 2.3810 | 2.4070 | 2.4070 | 150 |
05 Apr 2024 | 2.4440 | 2.4440 | 2.4440 | 2.4440 | 2.4440 | - |
04 Apr 2024 | 2.8010 | 2.9010 | 2.6000 | 2.6000 | 2.6000 | 12,654 |
03 Apr 2024 | 2.2610 | 2.2610 | 2.2610 | 2.2610 | 2.2610 | - |
02 Apr 2024 | 2.3300 | 2.3990 | 2.2690 | 2.2690 | 2.2690 | 2,350 |
28 Mar 2024 | 2.2680 | 2.4100 | 2.2680 | 2.4100 | 2.4100 | 1,267 |
27 Mar 2024 | 2.1260 | 2.3000 | 2.1260 | 2.3000 | 2.3000 | 86 |
26 Mar 2024 | 1.9610 | 2.1740 | 1.9610 | 2.1740 | 2.1740 | 3,400 |
25 Mar 2024 | 2.2980 | 2.2980 | 2.0920 | 2.0920 | 2.0920 | 5,401 |
22 Mar 2024 | 1.8110 | 2.0960 | 1.8110 | 2.0880 | 2.0880 | 2,060 |
21 Mar 2024 | 1.8140 | 1.8140 | 1.8140 | 1.8140 | 1.8140 | 139 |
20 Mar 2024 | 1.7810 | 1.7810 | 1.7720 | 1.7720 | 1.7720 | 141 |
19 Mar 2024 | 1.7650 | 1.7650 | 1.7520 | 1.7520 | 1.7520 | 114 |
18 Mar 2024 | 1.7310 | 1.7800 | 1.7310 | 1.7800 | 1.7800 | 5,513 |
15 Mar 2024 | 1.4740 | 1.4740 | 1.4740 | 1.4740 | 1.4740 | - |
14 Mar 2024 | 1.5390 | 1.5390 | 1.5390 | 1.5390 | 1.5390 | - |
13 Mar 2024 | 1.5240 | 1.5240 | 1.5240 | 1.5240 | 1.5240 | - |
12 Mar 2024 | 1.5320 | 1.5510 | 1.5320 | 1.5410 | 1.5410 | 120 |
11 Mar 2024 | 1.5410 | 1.5410 | 1.5330 | 1.5330 | 1.5330 | 213 |
08 Mar 2024 | 1.4960 | 1.4960 | 1.4960 | 1.4960 | 1.4960 | - |
07 Mar 2024 | 1.4970 | 1.4970 | 1.4820 | 1.4820 | 1.4820 | 175 |
06 Mar 2024 | 1.5110 | 1.5110 | 1.5110 | 1.5110 | 1.5110 | - |
05 Mar 2024 | 1.5380 | 1.5380 | 1.5380 | 1.5380 | 1.5380 | - |
04 Mar 2024 | 1.5920 | 1.5920 | 1.5710 | 1.5710 | 1.5710 | 50 |
01 Mar 2024 | 1.5960 | 1.5960 | 1.5960 | 1.5960 | 1.5960 | - |
29 Feb 2024 | 1.6280 | 1.6280 | 1.6070 | 1.6070 | 1.6070 | 150 |
28 Feb 2024 | 1.6520 | 1.6710 | 1.6500 | 1.6710 | 1.6710 | 1,930 |
27 Feb 2024 | 1.6170 | 1.6170 | 1.6170 | 1.6170 | 1.6170 | - |
26 Feb 2024 | 1.6310 | 1.6310 | 1.6100 | 1.6100 | 1.6100 | 12 |
23 Feb 2024 | 1.6330 | 1.6330 | 1.6330 | 1.6330 | 1.6330 | - |
22 Feb 2024 | 1.6720 | 1.6720 | 1.6720 | 1.6720 | 1.6720 | - |
21 Feb 2024 | 1.6660 | 1.6660 | 1.6660 | 1.6660 | 1.6660 | - |
20 Feb 2024 | 1.7420 | 1.7420 | 1.7420 | 1.7420 | 1.7420 | - |
19 Feb 2024 | 1.7850 | 1.7850 | 1.7520 | 1.7520 | 1.7520 | 1,050 |
16 Feb 2024 | 1.7210 | 1.7210 | 1.7200 | 1.7200 | 1.7200 | 1,695 |
15 Feb 2024 | 1.7010 | 1.7010 | 1.7010 | 1.7010 | 1.7010 | - |
14 Feb 2024 | 1.6710 | 1.6710 | 1.6710 | 1.6710 | 1.6710 | - |
13 Feb 2024 | 1.7510 | 1.7510 | 1.7510 | 1.7510 | 1.7510 | - |
12 Feb 2024 | 1.7470 | 1.7470 | 1.7470 | 1.7470 | 1.7470 | - |
09 Feb 2024 | 1.7570 | 1.7570 | 1.7570 | 1.7570 | 1.7570 | - |
08 Feb 2024 | 1.7370 | 1.7370 | 1.7370 | 1.7370 | 1.7370 | - |
07 Feb 2024 | 1.8170 | 1.8170 | 1.7690 | 1.7690 | 1.7690 | 100 |
06 Feb 2024 | 1.6910 | 1.6910 | 1.6910 | 1.6910 | 1.6910 | - |
05 Feb 2024 | 1.7410 | 1.7410 | 1.7410 | 1.7410 | 1.7410 | - |
02 Feb 2024 | 1.8320 | 1.8320 | 1.8320 | 1.8320 | 1.8320 | - |
01 Feb 2024 | 1.7050 | 1.7050 | 1.7050 | 1.7050 | 1.7050 | - |
31 Jan 2024 | 1.7710 | 1.7710 | 1.7710 | 1.7710 | 1.7710 | - |
30 Jan 2024 | 1.7890 | 1.8070 | 1.7570 | 1.7570 | 1.7570 | 44 |
29 Jan 2024 | 1.7700 | 1.7890 | 1.7700 | 1.7890 | 1.7890 | 500 |
26 Jan 2024 | 1.8110 | 1.8110 | 1.8110 | 1.8110 | 1.8110 | - |
25 Jan 2024 | 1.8010 | 1.8010 | 1.8010 | 1.8010 | 1.8010 | - |
24 Jan 2024 | 1.8510 | 1.8510 | 1.8510 | 1.8510 | 1.8510 | - |
23 Jan 2024 | 1.8450 | 1.8450 | 1.8450 | 1.8450 | 1.8450 | - |
22 Jan 2024 | 1.8080 | 1.8080 | 1.8080 | 1.8080 | 1.8080 | - |
19 Jan 2024 | 1.7610 | 1.7610 | 1.7610 | 1.7610 | 1.7610 | - |
18 Jan 2024 | 1.8720 | 1.8720 | 1.8720 | 1.8720 | 1.8720 | - |
17 Jan 2024 | 1.9330 | 1.9330 | 1.9330 | 1.9330 | 1.9330 | - |
16 Jan 2024 | 1.7650 | 1.7650 | 1.7650 | 1.7650 | 1.7650 | - |
15 Jan 2024 | 1.7330 | 1.7330 | 1.7330 | 1.7330 | 1.7330 | - |
12 Jan 2024 | 1.7330 | 1.7330 | 1.7330 | 1.7330 | 1.7330 | - |
11 Jan 2024 | 1.8210 | 1.8210 | 1.8210 | 1.8210 | 1.8210 | - |
10 Jan 2024 | 1.9170 | 1.9170 | 1.8280 | 1.8280 | 1.8280 | 500 |
09 Jan 2024 | 2.1520 | 2.1520 | 2.1520 | 2.1520 | 2.1520 | - |
08 Jan 2024 | 2.0820 | 2.0820 | 2.0820 | 2.0820 | 2.0820 | - |
05 Jan 2024 | 2.0840 | 2.0840 | 2.0840 | 2.0840 | 2.0840 | - |
04 Jan 2024 | 2.1140 | 2.1140 | 2.1140 | 2.1140 | 2.1140 | - |
03 Jan 2024 | 2.0340 | 2.0340 | 2.0000 | 2.0000 | 2.0000 | 350 |
02 Jan 2024 | 2.0820 | 2.1400 | 2.0820 | 2.1400 | 2.1400 | 530 |
29 Dec 2023 | 2.2080 | 2.2380 | 2.2080 | 2.2380 | 2.2380 | - |
28 Dec 2023 | 2.0220 | 2.0220 | 2.0220 | 2.0220 | 2.0220 | - |
27 Dec 2023 | 2.0880 | 2.0880 | 2.0880 | 2.0880 | 2.0880 | 1 |
22 Dec 2023 | 1.8410 | 1.8410 | 1.8410 | 1.8410 | 1.8410 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |