Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 2.0900 | 2.1320 | 2.0140 | 2.0500 | 2.0500 | - |
02 May 2024 | 2.0260 | 2.1200 | 2.0260 | 2.1200 | 2.1200 | - |
30 Apr 2024 | 1.9830 | 2.4120 | 1.9420 | 2.4120 | 2.4120 | - |
29 Apr 2024 | 1.9370 | 1.9640 | 1.8590 | 1.9640 | 1.9640 | - |
26 Apr 2024 | 1.8170 | 1.8950 | 1.8160 | 1.8940 | 1.8940 | - |
25 Apr 2024 | 1.9230 | 1.9240 | 1.8420 | 1.8520 | 1.8520 | - |
24 Apr 2024 | 1.8730 | 1.9040 | 1.8410 | 1.8830 | 1.8830 | - |
23 Apr 2024 | 1.8430 | 1.8910 | 1.8380 | 1.8800 | 1.8800 | - |
22 Apr 2024 | 1.8790 | 1.9040 | 1.8220 | 1.8810 | 1.8810 | 145 |
19 Apr 2024 | 1.9800 | 1.9820 | 1.9070 | 1.9220 | 1.9220 | - |
18 Apr 2024 | 2.0560 | 2.0560 | 1.9540 | 1.9540 | 1.9540 | - |
17 Apr 2024 | 1.9290 | 2.0280 | 1.8950 | 2.0020 | 2.0020 | - |
16 Apr 2024 | 1.8430 | 1.9140 | 1.7920 | 1.9070 | 1.9070 | - |
15 Apr 2024 | 1.8660 | 1.8920 | 1.7870 | 1.8810 | 1.8810 | - |
12 Apr 2024 | 2.0020 | 2.0040 | 1.8790 | 1.8790 | 1.8790 | - |
11 Apr 2024 | 2.0060 | 2.0440 | 1.9330 | 2.0440 | 2.0440 | - |
10 Apr 2024 | 2.1040 | 2.1060 | 2.0300 | 2.0300 | 2.0300 | - |
09 Apr 2024 | 2.1160 | 2.1420 | 1.9920 | 2.0860 | 2.0860 | - |
08 Apr 2024 | 2.0700 | 2.1020 | 2.0160 | 2.0380 | 2.0380 | - |
05 Apr 2024 | 1.9050 | 2.0380 | 1.9040 | 2.0160 | 2.0160 | - |
04 Apr 2024 | 2.0740 | 2.1660 | 2.0180 | 2.1040 | 2.1040 | 366 |
03 Apr 2024 | 2.0160 | 2.0180 | 1.9470 | 1.9970 | 1.9970 | - |
02 Apr 2024 | 2.0360 | 2.0480 | 2.0000 | 2.0120 | 2.0120 | - |
28 Mar 2024 | 2.0680 | 2.0720 | 1.9400 | 1.9400 | 1.9400 | - |
27 Mar 2024 | 1.8920 | 2.0200 | 1.8700 | 2.0200 | 2.0200 | - |
26 Mar 2024 | 1.8490 | 1.8790 | 1.8380 | 1.8790 | 1.8790 | - |
25 Mar 2024 | 2.0040 | 2.0820 | 1.8810 | 1.8810 | 1.8810 | - |
22 Mar 2024 | 2.0200 | 2.0360 | 1.9830 | 2.0340 | 2.0340 | - |
21 Mar 2024 | 1.9030 | 2.0240 | 1.8530 | 2.0240 | 2.0240 | - |
20 Mar 2024 | 1.9220 | 1.9240 | 1.8680 | 1.9050 | 1.9050 | - |
19 Mar 2024 | 1.9370 | 1.9410 | 1.8370 | 1.9060 | 1.9060 | - |
18 Mar 2024 | 1.7370 | 1.9620 | 1.7300 | 1.9400 | 1.9400 | - |
15 Mar 2024 | 1.5520 | 1.8040 | 1.5490 | 1.8040 | 1.8040 | - |
14 Mar 2024 | 1.6440 | 1.6880 | 1.5340 | 1.5340 | 1.5340 | - |
13 Mar 2024 | 1.4850 | 1.6410 | 1.4790 | 1.6380 | 1.6380 | - |
12 Mar 2024 | 1.3880 | 1.4380 | 1.3880 | 1.4380 | 1.4380 | - |
11 Mar 2024 | 1.4300 | 1.4420 | 1.3950 | 1.4050 | 1.4050 | - |
08 Mar 2024 | 1.3920 | 1.4690 | 1.3840 | 1.4300 | 1.4300 | - |
07 Mar 2024 | 1.4390 | 1.4670 | 1.4030 | 1.4320 | 1.4320 | - |
06 Mar 2024 | 1.5590 | 1.5810 | 1.4600 | 1.4600 | 1.4600 | - |
05 Mar 2024 | 1.5090 | 1.6200 | 1.4660 | 1.5680 | 1.5680 | - |
04 Mar 2024 | 1.6110 | 1.6110 | 1.5120 | 1.5120 | 1.5120 | - |
01 Mar 2024 | 1.5880 | 1.6800 | 1.5850 | 1.6460 | 1.6460 | - |
29 Feb 2024 | 1.6250 | 1.6460 | 1.5740 | 1.5820 | 1.5820 | - |
28 Feb 2024 | 1.6360 | 1.6860 | 1.6330 | 1.6480 | 1.6480 | - |
27 Feb 2024 | 1.8020 | 1.8020 | 1.6680 | 1.6910 | 1.6910 | - |
26 Feb 2024 | 1.8450 | 1.8450 | 1.6890 | 1.6890 | 1.6890 | - |
23 Feb 2024 | 1.7130 | 1.8270 | 1.6950 | 1.8270 | 1.8270 | - |
22 Feb 2024 | 1.5690 | 1.6710 | 1.5660 | 1.6690 | 1.6690 | - |
21 Feb 2024 | 1.6080 | 1.6180 | 1.5750 | 1.5770 | 1.5770 | - |
20 Feb 2024 | 1.5920 | 1.6550 | 1.5370 | 1.6240 | 1.6240 | - |
19 Feb 2024 | 1.6040 | 1.6040 | 1.5930 | 1.5930 | 1.5930 | - |
16 Feb 2024 | 1.7160 | 1.7310 | 1.5790 | 1.5790 | 1.5790 | - |
15 Feb 2024 | 1.6860 | 1.8220 | 1.6640 | 1.7370 | 1.7370 | - |
14 Feb 2024 | 1.6460 | 1.7750 | 1.5840 | 1.6580 | 1.6580 | - |
13 Feb 2024 | 1.8540 | 1.8720 | 1.6790 | 1.6790 | 1.6790 | - |
12 Feb 2024 | 2.0880 | 2.0880 | 1.8690 | 1.8830 | 1.8830 | - |
09 Feb 2024 | 2.1300 | 2.1640 | 2.0920 | 2.1140 | 2.1140 | - |
08 Feb 2024 | 2.1600 | 2.2240 | 2.0120 | 2.1580 | 2.1580 | - |
07 Feb 2024 | 2.3480 | 2.3520 | 2.1820 | 2.1820 | 2.1820 | - |
06 Feb 2024 | 2.3040 | 2.3680 | 2.3020 | 2.3560 | 2.3560 | - |
05 Feb 2024 | 2.4160 | 2.4160 | 2.3220 | 2.3220 | 2.3220 | - |
02 Feb 2024 | 2.1580 | 2.2940 | 2.1540 | 2.2940 | 2.2940 | - |
01 Feb 2024 | 1.8940 | 2.1600 | 1.8910 | 2.1600 | 2.1600 | - |
31 Jan 2024 | 2.0040 | 2.0040 | 1.8800 | 1.8800 | 1.8800 | - |
30 Jan 2024 | 1.8950 | 2.0000 | 1.8580 | 2.0000 | 2.0000 | - |
29 Jan 2024 | 1.8040 | 1.8680 | 1.7850 | 1.8680 | 1.8680 | - |
26 Jan 2024 | 1.8770 | 1.9160 | 1.8420 | 1.8420 | 1.8420 | - |
25 Jan 2024 | 1.8420 | 1.9030 | 1.8140 | 1.9030 | 1.9030 | - |
24 Jan 2024 | 1.8320 | 1.8480 | 1.7960 | 1.8410 | 1.8410 | - |
23 Jan 2024 | 1.8460 | 1.8510 | 1.7740 | 1.8110 | 1.8110 | - |
22 Jan 2024 | 1.8020 | 1.8420 | 1.7380 | 1.8340 | 1.8340 | - |
19 Jan 2024 | 1.6550 | 1.8040 | 1.6270 | 1.7900 | 1.7900 | - |
18 Jan 2024 | 1.7950 | 1.8230 | 1.6810 | 1.6840 | 1.6840 | - |
17 Jan 2024 | 1.9550 | 1.9560 | 1.7690 | 1.8230 | 1.8230 | - |
16 Jan 2024 | 2.0300 | 2.1060 | 1.8610 | 1.9650 | 1.9650 | - |
15 Jan 2024 | 1.8100 | 1.9950 | 1.7640 | 1.9950 | 1.9950 | - |
12 Jan 2024 | 1.5250 | 1.7030 | 1.4800 | 1.7030 | 1.7030 | - |
11 Jan 2024 | 1.4380 | 1.5170 | 1.4370 | 1.5170 | 1.5170 | - |
10 Jan 2024 | 1.5990 | 1.5990 | 1.4720 | 1.4720 | 1.4720 | - |
09 Jan 2024 | 1.6130 | 1.6130 | 1.5010 | 1.5850 | 1.5850 | - |
08 Jan 2024 | 1.6540 | 1.6620 | 1.5790 | 1.5790 | 1.5790 | - |
05 Jan 2024 | 1.4990 | 1.6450 | 1.4270 | 1.6450 | 1.6450 | - |
04 Jan 2024 | 1.3590 | 1.5090 | 1.3550 | 1.5090 | 1.5090 | - |
03 Jan 2024 | 1.2330 | 1.3440 | 1.2180 | 1.3440 | 1.3440 | - |
02 Jan 2024 | 1.2260 | 1.2640 | 1.2260 | 1.2300 | 1.2300 | - |
29 Dec 2023 | 1.2150 | 1.2160 | 1.2120 | 1.2120 | 1.2120 | - |
28 Dec 2023 | 1.2410 | 1.3070 | 1.2270 | 1.2270 | 1.2270 | - |
27 Dec 2023 | 1.2560 | 1.3830 | 1.2500 | 1.2500 | 1.2500 | - |
22 Dec 2023 | 1.1910 | 1.2840 | 1.1890 | 1.2840 | 1.2840 | - |
21 Dec 2023 | 1.2380 | 1.2490 | 1.1970 | 1.2010 | 1.2010 | - |
20 Dec 2023 | 1.3260 | 1.3300 | 1.2450 | 1.2450 | 1.2450 | - |
19 Dec 2023 | 1.2700 | 1.3200 | 1.2460 | 1.2630 | 1.2630 | - |
18 Dec 2023 | 1.3630 | 1.3640 | 1.2810 | 1.2850 | 1.2850 | - |
15 Dec 2023 | 1.3390 | 1.3700 | 1.2970 | 1.3340 | 1.3340 | - |
14 Dec 2023 | 1.3140 | 1.3550 | 1.2850 | 1.3020 | 1.3020 | - |
13 Dec 2023 | 1.2410 | 1.3450 | 1.2400 | 1.3180 | 1.3180 | - |
12 Dec 2023 | 1.5610 | 1.5610 | 1.2740 | 1.2740 | 1.2740 | - |
11 Dec 2023 | 1.6880 | 1.6900 | 1.5980 | 1.5980 | 1.5980 | - |
08 Dec 2023 | 1.6930 | 1.7280 | 1.6630 | 1.7100 | 1.7100 | 200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |