Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Apr 2024 | 1.9430 | 1.9430 | 1.9430 | 1.9430 | 1.9430 | 4,000 |
22 Apr 2024 | 1.9550 | 1.9550 | 1.9550 | 1.9550 | 1.9550 | - |
19 Apr 2024 | 1.9260 | 1.9260 | 1.9260 | 1.9260 | 1.9260 | - |
18 Apr 2024 | 1.9520 | 1.9520 | 1.9520 | 1.9520 | 1.9520 | - |
17 Apr 2024 | 1.9250 | 1.9250 | 1.9250 | 1.9250 | 1.9250 | - |
16 Apr 2024 | 2.0280 | 2.0280 | 2.0280 | 2.0280 | 2.0280 | - |
15 Apr 2024 | 2.0920 | 2.0920 | 2.0920 | 2.0920 | 2.0920 | - |
12 Apr 2024 | 2.1560 | 2.1560 | 2.1560 | 2.1560 | 2.1560 | - |
11 Apr 2024 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | - |
10 Apr 2024 | 2.2680 | 2.2680 | 2.2000 | 2.2000 | 2.2000 | 4,000 |
09 Apr 2024 | 2.2620 | 2.2620 | 2.2620 | 2.2620 | 2.2620 | - |
08 Apr 2024 | 2.4080 | 2.4080 | 2.4080 | 2.4080 | 2.4080 | 250 |
05 Apr 2024 | 2.2360 | 2.2360 | 2.2360 | 2.2360 | 2.2360 | - |
04 Apr 2024 | 2.1640 | 2.1640 | 2.1640 | 2.1640 | 2.1640 | - |
03 Apr 2024 | 2.1460 | 2.1460 | 2.1460 | 2.1460 | 2.1460 | - |
02 Apr 2024 | 2.0980 | 2.0980 | 2.0980 | 2.0980 | 2.0980 | - |
28 Mar 2024 | 2.0640 | 2.0640 | 2.0640 | 2.0640 | 2.0640 | - |
27 Mar 2024 | 2.0440 | 2.0440 | 2.0440 | 2.0440 | 2.0440 | - |
26 Mar 2024 | 2.0740 | 2.0740 | 2.0740 | 2.0740 | 2.0740 | - |
25 Mar 2024 | 2.0520 | 2.0520 | 2.0520 | 2.0520 | 2.0520 | - |
22 Mar 2024 | 2.0320 | 2.0320 | 2.0320 | 2.0320 | 2.0320 | - |
21 Mar 2024 | 2.0140 | 2.0140 | 2.0140 | 2.0140 | 2.0140 | - |
20 Mar 2024 | 2.0240 | 2.0240 | 2.0240 | 2.0240 | 2.0240 | - |
19 Mar 2024 | 2.0280 | 2.0280 | 2.0280 | 2.0280 | 2.0280 | - |
18 Mar 2024 | 2.0540 | 2.0540 | 2.0540 | 2.0540 | 2.0540 | - |
15 Mar 2024 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | - |
14 Mar 2024 | 2.1740 | 2.1740 | 2.1740 | 2.1740 | 2.1740 | - |
13 Mar 2024 | 2.1820 | 2.1820 | 2.1820 | 2.1820 | 2.1820 | - |
12 Mar 2024 | 2.1740 | 2.1740 | 2.1740 | 2.1740 | 2.1740 | - |
11 Mar 2024 | 2.1240 | 2.1240 | 2.1240 | 2.1240 | 2.1240 | - |
08 Mar 2024 | 2.0660 | 2.0660 | 2.0660 | 2.0660 | 2.0660 | - |
07 Mar 2024 | 2.0740 | 2.0740 | 2.0740 | 2.0740 | 2.0740 | - |
06 Mar 2024 | 2.0580 | 2.0580 | 2.0580 | 2.0580 | 2.0580 | - |
05 Mar 2024 | 2.0680 | 2.1700 | 2.0680 | 2.1700 | 2.1700 | 1 |
04 Mar 2024 | 2.1640 | 2.2160 | 2.1640 | 2.2160 | 2.2160 | 3 |
01 Mar 2024 | 2.1780 | 2.1780 | 2.1780 | 2.1780 | 2.1780 | - |
29 Feb 2024 | 2.1720 | 2.1720 | 2.1720 | 2.1720 | 2.1720 | - |
28 Feb 2024 | 2.2040 | 2.2040 | 2.2040 | 2.2040 | 2.2040 | - |
27 Feb 2024 | 2.2020 | 2.2020 | 2.2020 | 2.2020 | 2.2020 | - |
26 Feb 2024 | 2.1920 | 2.1920 | 2.1920 | 2.1920 | 2.1920 | - |
23 Feb 2024 | 2.1620 | 2.1620 | 2.1620 | 2.1620 | 2.1620 | - |
22 Feb 2024 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | - |
21 Feb 2024 | 2.1820 | 2.1820 | 2.1820 | 2.1820 | 2.1820 | - |
20 Feb 2024 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | - |
19 Feb 2024 | 2.1020 | 2.1020 | 2.1020 | 2.1020 | 2.1020 | - |
16 Feb 2024 | 2.0880 | 2.0880 | 2.0880 | 2.0880 | 2.0880 | - |
15 Feb 2024 | 2.0840 | 2.0840 | 2.0840 | 2.0840 | 2.0840 | - |
14 Feb 2024 | 2.0260 | 2.0260 | 2.0260 | 2.0260 | 2.0260 | - |
13 Feb 2024 | 2.0840 | 2.0840 | 2.0840 | 2.0840 | 2.0840 | - |
12 Feb 2024 | 2.0540 | 2.0540 | 2.0540 | 2.0540 | 2.0540 | - |
09 Feb 2024 | 2.0860 | 2.0860 | 2.0860 | 2.0860 | 2.0860 | - |
08 Feb 2024 | 2.1120 | 2.1120 | 2.1120 | 2.1120 | 2.1120 | - |
07 Feb 2024 | 2.0880 | 2.0880 | 2.0880 | 2.0880 | 2.0880 | - |
06 Feb 2024 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | - |
05 Feb 2024 | 2.1380 | 2.1380 | 2.1380 | 2.1380 | 2.1380 | - |
02 Feb 2024 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | - |
01 Feb 2024 | 2.1160 | 2.1160 | 2.1160 | 2.1160 | 2.1160 | - |
31 Jan 2024 | 2.0220 | 2.0220 | 2.0220 | 2.0220 | 2.0220 | - |
30 Jan 2024 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | - |
29 Jan 2024 | 2.0060 | 2.0060 | 2.0060 | 2.0060 | 2.0060 | - |
26 Jan 2024 | 2.0080 | 2.0080 | 2.0080 | 2.0080 | 2.0080 | - |
25 Jan 2024 | 1.9790 | 1.9790 | 1.9790 | 1.9790 | 1.9790 | - |
24 Jan 2024 | 1.9260 | 1.9260 | 1.9260 | 1.9260 | 1.9260 | - |
23 Jan 2024 | 1.9530 | 1.9530 | 1.9530 | 1.9530 | 1.9530 | - |
22 Jan 2024 | 1.9440 | 1.9440 | 1.9440 | 1.9440 | 1.9440 | - |
19 Jan 2024 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | - |
18 Jan 2024 | 1.7270 | 1.7270 | 1.7270 | 1.7270 | 1.7270 | - |
17 Jan 2024 | 1.8230 | 1.8230 | 1.8230 | 1.8230 | 1.8230 | - |
16 Jan 2024 | 1.8520 | 1.8520 | 1.8520 | 1.8520 | 1.8520 | - |
15 Jan 2024 | 1.9420 | 1.9420 | 1.9420 | 1.9420 | 1.9420 | - |
12 Jan 2024 | 1.9420 | 1.9420 | 1.9420 | 1.9420 | 1.9420 | - |
11 Jan 2024 | 1.9850 | 1.9850 | 1.9850 | 1.9850 | 1.9850 | - |
10 Jan 2024 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | - |
09 Jan 2024 | 1.9330 | 1.9330 | 1.9330 | 1.9330 | 1.9330 | - |
08 Jan 2024 | 1.9250 | 1.9250 | 1.9250 | 1.9250 | 1.9250 | - |
05 Jan 2024 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | - |
04 Jan 2024 | 1.9340 | 1.9340 | 1.9340 | 1.9340 | 1.9340 | - |
03 Jan 2024 | 1.9670 | 1.9670 | 1.9670 | 1.9670 | 1.9670 | - |
02 Jan 2024 | 2.0240 | 2.0240 | 2.0240 | 2.0240 | 2.0240 | - |
29 Dec 2023 | 2.0360 | 2.0360 | 2.0360 | 2.0360 | 2.0360 | - |
28 Dec 2023 | 2.0440 | 2.0440 | 2.0440 | 2.0440 | 2.0440 | - |
27 Dec 2023 | 2.0420 | 2.0420 | 2.0420 | 2.0420 | 2.0420 | - |
22 Dec 2023 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | - |
21 Dec 2023 | 2.0460 | 2.0460 | 2.0460 | 2.0460 | 2.0460 | - |
20 Dec 2023 | 1.9820 | 1.9820 | 1.9820 | 1.9820 | 1.9820 | - |
19 Dec 2023 | 1.9850 | 1.9850 | 1.9850 | 1.9850 | 1.9850 | - |
18 Dec 2023 | 1.9420 | 1.9420 | 1.9420 | 1.9420 | 1.9420 | - |
15 Dec 2023 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | - |
14 Dec 2023 | 1.9960 | 1.9960 | 1.9960 | 1.9960 | 1.9960 | - |
13 Dec 2023 | 2.0540 | 2.0540 | 2.0540 | 2.0540 | 2.0540 | - |
12 Dec 2023 | 2.0560 | 2.0560 | 2.0560 | 2.0560 | 2.0560 | - |
11 Dec 2023 | 2.0740 | 2.0740 | 2.0740 | 2.0740 | 2.0740 | - |
08 Dec 2023 | 2.0720 | 2.0720 | 2.0720 | 2.0720 | 2.0720 | - |
07 Dec 2023 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | - |
06 Dec 2023 | 2.0540 | 2.0540 | 2.0540 | 2.0540 | 2.0540 | - |
05 Dec 2023 | 2.0140 | 2.0140 | 2.0140 | 2.0140 | 2.0140 | - |
04 Dec 2023 | 1.9960 | 1.9960 | 1.9960 | 1.9960 | 1.9960 | - |
01 Dec 2023 | 1.8830 | 1.8830 | 1.8830 | 1.8830 | 1.8830 | - |
30 Nov 2023 | 1.8830 | 1.8830 | 1.8830 | 1.8830 | 1.8830 | - |
29 Nov 2023 | 1.9130 | 1.9130 | 1.9130 | 1.9130 | 1.9130 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |