Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | 1.3600 | 1.3600 | 1.3540 | 1.3540 | 1.3540 | - |
03 May 2024 | 1.3620 | 1.3720 | 1.3600 | 1.3660 | 1.3660 | - |
02 May 2024 | 1.3380 | 1.3460 | 1.3380 | 1.3460 | 1.3460 | - |
30 Apr 2024 | 1.4220 | 1.4500 | 1.3720 | 1.4500 | 1.4500 | - |
29 Apr 2024 | 1.3960 | 1.3960 | 1.2880 | 1.3900 | 1.3900 | - |
26 Apr 2024 | 1.5640 | 1.5640 | 1.5600 | 1.5600 | 1.5600 | - |
25 Apr 2024 | 1.7700 | 1.7700 | 1.6660 | 1.6660 | 1.6660 | - |
24 Apr 2024 | 1.8560 | 1.8560 | 1.8120 | 1.8120 | 1.8120 | - |
23 Apr 2024 | 1.9660 | 1.9680 | 1.8480 | 1.8840 | 1.8840 | - |
22 Apr 2024 | 1.9960 | 1.9960 | 1.9960 | 1.9960 | 1.9960 | - |
19 Apr 2024 | 2.0900 | 2.0900 | 1.9580 | 1.9580 | 1.9580 | - |
18 Apr 2024 | 2.0400 | 2.0850 | 2.0000 | 2.0800 | 2.0800 | - |
17 Apr 2024 | 2.2200 | 2.2250 | 2.0750 | 2.0750 | 2.0750 | - |
16 Apr 2024 | 2.2500 | 2.2550 | 2.2200 | 2.2300 | 2.2300 | - |
15 Apr 2024 | 2.1700 | 2.3500 | 2.1700 | 2.2550 | 2.2550 | - |
12 Apr 2024 | 2.2350 | 2.2350 | 2.2350 | 2.2350 | 2.2350 | - |
11 Apr 2024 | 2.2550 | 2.2550 | 2.1500 | 2.2550 | 2.2550 | - |
10 Apr 2024 | 2.5100 | 2.5100 | 2.2900 | 2.2900 | 2.2900 | - |
09 Apr 2024 | 2.5650 | 2.5650 | 2.4850 | 2.4850 | 2.4850 | - |
08 Apr 2024 | 2.4850 | 2.4900 | 2.4850 | 2.4900 | 2.4900 | - |
05 Apr 2024 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | - |
04 Apr 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | - |
03 Apr 2024 | 2.5450 | 2.5450 | 2.5150 | 2.5150 | 2.5150 | - |
02 Apr 2024 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | - |
28 Mar 2024 | 2.5400 | 2.5400 | 2.4600 | 2.4600 | 2.4600 | - |
27 Mar 2024 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | - |
26 Mar 2024 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | - |
25 Mar 2024 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | - |
22 Mar 2024 | 2.6200 | 2.8600 | 2.6200 | 2.8600 | 2.8600 | - |
21 Mar 2024 | 2.6400 | 2.6400 | 2.4800 | 2.4800 | 2.4800 | - |
20 Mar 2024 | 2.8800 | 2.8800 | 2.6800 | 2.6800 | 2.6800 | - |
19 Mar 2024 | 2.6800 | 2.8400 | 2.6800 | 2.8400 | 2.8400 | - |
18 Mar 2024 | 2.8400 | 2.8400 | 2.6400 | 2.6400 | 2.6400 | - |
15 Mar 2024 | 2.6200 | 2.6400 | 2.6200 | 2.6400 | 2.6400 | - |
14 Mar 2024 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | - |
13 Mar 2024 | 2.8200 | 2.8400 | 2.6400 | 2.6400 | 2.6400 | - |
12 Mar 2024 | 2.6800 | 2.8000 | 2.6800 | 2.8000 | 2.8000 | - |
11 Mar 2024 | 2.9200 | 2.9200 | 2.7800 | 2.7800 | 2.7800 | - |
08 Mar 2024 | 2.6600 | 2.8800 | 2.6600 | 2.8800 | 2.8800 | - |
07 Mar 2024 | 2.3800 | 2.7200 | 2.3800 | 2.7200 | 2.7200 | - |
06 Mar 2024 | 2.1800 | 2.3800 | 2.1400 | 2.3000 | 2.3000 | - |
05 Mar 2024 | 2.3400 | 2.3800 | 2.2400 | 2.2400 | 2.2400 | - |
04 Mar 2024 | 2.0800 | 2.3200 | 2.0800 | 2.3200 | 2.3200 | - |
01 Mar 2024 | 2.3400 | 2.3400 | 2.2000 | 2.2000 | 2.2000 | - |
29 Feb 2024 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | - |
28 Feb 2024 | 1.9600 | 1.9600 | 1.9400 | 1.9400 | 1.9400 | - |
27 Feb 2024 | 1.9800 | 2.0000 | 1.9800 | 2.0000 | 2.0000 | - |
26 Feb 2024 | 1.8200 | 1.8200 | 1.7600 | 1.7600 | 1.7600 | - |
23 Feb 2024 | 1.8100 | 1.8100 | 1.7600 | 1.7600 | 1.7600 | - |
22 Feb 2024 | 1.9400 | 1.9500 | 1.8000 | 1.8000 | 1.8000 | - |
21 Feb 2024 | 1.8200 | 1.8300 | 1.8200 | 1.8300 | 1.8300 | - |
20 Feb 2024 | 2.0600 | 2.1000 | 1.7800 | 1.7800 | 1.7800 | - |
19 Feb 2024 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | - |
16 Feb 2024 | 1.8200 | 2.0000 | 1.8200 | 2.0000 | 2.0000 | - |
15 Feb 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
14 Feb 2024 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | - |
13 Feb 2024 | 3.0800 | 3.0800 | 2.2800 | 2.2800 | 2.2800 | 1,000 |
12 Feb 2024 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | - |
09 Feb 2024 | 3.3200 | 3.3200 | 3.1600 | 3.1600 | 3.1600 | - |
08 Feb 2024 | 3.6200 | 3.6200 | 3.2800 | 3.2800 | 3.2800 | - |
07 Feb 2024 | 3.9800 | 3.9800 | 3.6000 | 3.6000 | 3.6000 | - |
06 Feb 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
05 Feb 2024 | 4.0200 | 4.0400 | 3.9400 | 3.9400 | 3.9400 | - |
02 Feb 2024 | 3.9800 | 3.9800 | 3.9600 | 3.9600 | 3.9600 | - |
01 Feb 2024 | 4.0200 | 4.0400 | 4.0200 | 4.0200 | 4.0200 | - |
31 Jan 2024 | 3.9800 | 3.9800 | 3.9200 | 3.9200 | 3.9200 | - |
30 Jan 2024 | 3.9800 | 4.0800 | 3.9800 | 4.0800 | 4.0800 | - |
29 Jan 2024 | 4.2400 | 4.2600 | 4.2400 | 4.2600 | 4.2600 | - |
26 Jan 2024 | 4.4200 | 4.4600 | 4.4200 | 4.4600 | 4.4600 | - |
25 Jan 2024 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | - |
24 Jan 2024 | 4.2600 | 4.2600 | 4.1200 | 4.1200 | 4.1200 | - |
23 Jan 2024 | 4.3800 | 4.4000 | 4.1800 | 4.2200 | 4.2200 | - |
22 Jan 2024 | 4.3600 | 4.4200 | 4.3400 | 4.3400 | 4.3400 | - |
19 Jan 2024 | 4.1000 | 4.2200 | 4.1000 | 4.2200 | 4.2200 | - |
18 Jan 2024 | 4.1600 | 4.2000 | 3.8800 | 4.0200 | 4.0200 | - |
17 Jan 2024 | 3.9600 | 3.9600 | 3.8400 | 3.9600 | 3.9600 | - |
16 Jan 2024 | 3.9800 | 3.9800 | 3.8000 | 3.8000 | 3.8000 | - |
15 Jan 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
12 Jan 2024 | 3.9200 | 3.9600 | 3.9200 | 3.9600 | 3.9600 | - |
11 Jan 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | - |
10 Jan 2024 | 4.0400 | 4.0400 | 3.9800 | 3.9800 | 3.9800 | - |
09 Jan 2024 | 3.5000 | 3.5200 | 3.5000 | 3.5200 | 3.5200 | - |
08 Jan 2024 | 3.3200 | 3.4800 | 3.3200 | 3.4800 | 3.4800 | - |
05 Jan 2024 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | - |
04 Jan 2024 | 3.0600 | 3.2200 | 3.0600 | 3.2200 | 3.2200 | - |
03 Jan 2024 | 2.8800 | 2.9200 | 2.8600 | 2.9200 | 2.9200 | - |
02 Jan 2024 | 2.8400 | 2.8400 | 2.7600 | 2.7600 | 2.7600 | - |
29 Dec 2023 | 2.8200 | 2.8600 | 2.8200 | 2.8600 | 2.8600 | - |
28 Dec 2023 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | - |
27 Dec 2023 | 2.9800 | 2.9800 | 2.7000 | 2.7400 | 2.7400 | - |
22 Dec 2023 | 3.0000 | 3.0000 | 2.9800 | 2.9800 | 2.9800 | - |
21 Dec 2023 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
20 Dec 2023 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | - |
19 Dec 2023 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
18 Dec 2023 | 3.2200 | 3.2200 | 3.1400 | 3.1400 | 3.1400 | - |
15 Dec 2023 | 3.1800 | 3.3000 | 3.1800 | 3.3000 | 3.3000 | - |
14 Dec 2023 | 3.1000 | 3.2000 | 3.1000 | 3.2000 | 3.2000 | - |
13 Dec 2023 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | - |
12 Dec 2023 | 3.3400 | 3.3400 | 3.2200 | 3.2200 | 3.2200 | - |
11 Dec 2023 | 3.2000 | 3.4200 | 3.2000 | 3.4200 | 3.4200 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |