Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 30 |
07 May 2024 | 1.6640 | 1.6640 | 1.6640 | 1.6640 | 1.6640 | - |
06 May 2024 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | - |
03 May 2024 | 1.7440 | 1.7700 | 1.7440 | 1.7700 | 1.7700 | 30 |
02 May 2024 | 1.7220 | 1.7220 | 1.7220 | 1.7220 | 1.7220 | - |
30 Apr 2024 | 1.7960 | 1.8020 | 1.7920 | 1.8020 | 1.8020 | 6,000 |
29 Apr 2024 | 1.7420 | 1.7420 | 1.7420 | 1.7420 | 1.7420 | - |
26 Apr 2024 | 1.9060 | 1.9060 | 1.9060 | 1.9060 | 1.9060 | - |
25 Apr 2024 | 1.9660 | 1.9660 | 1.9660 | 1.9660 | 1.9660 | - |
24 Apr 2024 | 2.0850 | 2.0850 | 2.0850 | 2.0850 | 2.0850 | - |
23 Apr 2024 | 1.9720 | 1.9720 | 1.9720 | 1.9720 | 1.9720 | - |
22 Apr 2024 | 1.9360 | 1.9360 | 1.9360 | 1.9360 | 1.9360 | - |
19 Apr 2024 | 1.9120 | 1.9120 | 1.9120 | 1.9120 | 1.9120 | - |
18 Apr 2024 | 1.8960 | 1.8960 | 1.8960 | 1.8960 | 1.8960 | - |
17 Apr 2024 | 1.9220 | 1.9220 | 1.9220 | 1.9220 | 1.9220 | - |
16 Apr 2024 | 1.8880 | 1.8880 | 1.8880 | 1.8880 | 1.8880 | - |
15 Apr 2024 | 1.9260 | 1.9260 | 1.9260 | 1.9260 | 1.9260 | - |
12 Apr 2024 | 2.4700 | 2.4700 | 2.0900 | 2.0900 | 2.0900 | 2,780 |
11 Apr 2024 | 2.4900 | 2.4900 | 1.7120 | 1.7120 | 1.7120 | 2,500 |
10 Apr 2024 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | - |
09 Apr 2024 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | - |
08 Apr 2024 | 2.5350 | 2.5350 | 2.5350 | 2.5350 | 2.5350 | - |
05 Apr 2024 | 2.6350 | 2.6350 | 2.6350 | 2.6350 | 2.6350 | - |
04 Apr 2024 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | - |
03 Apr 2024 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | - |
02 Apr 2024 | 2.6350 | 2.6350 | 2.6350 | 2.6350 | 2.6350 | - |
28 Mar 2024 | 2.6450 | 2.6450 | 2.6450 | 2.6450 | 2.6450 | - |
27 Mar 2024 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | - |
26 Mar 2024 | 2.6250 | 2.6250 | 2.6250 | 2.6250 | 2.6250 | - |
25 Mar 2024 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | - |
22 Mar 2024 | 2.8250 | 2.8250 | 2.8250 | 2.8250 | 2.8250 | - |
21 Mar 2024 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | - |
20 Mar 2024 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | - |
19 Mar 2024 | 2.7950 | 2.7950 | 2.7950 | 2.7950 | 2.7950 | - |
18 Mar 2024 | 2.7050 | 2.7050 | 2.7050 | 2.7050 | 2.7050 | - |
15 Mar 2024 | 2.7650 | 2.7650 | 2.7650 | 2.7650 | 2.7650 | - |
14 Mar 2024 | 2.8050 | 2.8050 | 2.8050 | 2.8050 | 2.8050 | - |
13 Mar 2024 | 2.7750 | 2.7750 | 2.7750 | 2.7750 | 2.7750 | - |
12 Mar 2024 | 2.5100 | 2.6900 | 2.5100 | 2.6900 | 2.6900 | 500 |
11 Mar 2024 | 2.2800 | 2.5050 | 2.2800 | 2.5050 | 2.5050 | 720 |
08 Mar 2024 | 2.2350 | 2.2350 | 2.2350 | 2.2350 | 2.2350 | - |
07 Mar 2024 | 2.4050 | 2.4050 | 2.4050 | 2.4050 | 2.4050 | - |
06 Mar 2024 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | - |
05 Mar 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
04 Mar 2024 | 2.1250 | 2.1250 | 2.1250 | 2.1250 | 2.1250 | - |
01 Mar 2024 | 1.9660 | 1.9660 | 1.9660 | 1.9660 | 1.9660 | - |
29 Feb 2024 | 1.9220 | 1.9220 | 1.9220 | 1.9220 | 1.9220 | - |
28 Feb 2024 | 1.9180 | 1.9180 | 1.9180 | 1.9180 | 1.9180 | - |
27 Feb 2024 | 1.9580 | 1.9580 | 1.9580 | 1.9580 | 1.9580 | - |
26 Feb 2024 | 1.9060 | 1.9060 | 1.9060 | 1.9060 | 1.9060 | - |
23 Feb 2024 | 1.9120 | 1.9120 | 1.9120 | 1.9120 | 1.9120 | - |
22 Feb 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | - |
21 Feb 2024 | 1.9720 | 1.9720 | 1.9720 | 1.9720 | 1.9720 | - |
20 Feb 2024 | 1.9620 | 1.9620 | 1.9620 | 1.9620 | 1.9620 | - |
19 Feb 2024 | 1.9140 | 1.9140 | 1.9140 | 1.9140 | 1.9140 | - |
16 Feb 2024 | 1.9560 | 1.9560 | 1.9560 | 1.9560 | 1.9560 | - |
15 Feb 2024 | 1.8980 | 1.8980 | 1.8980 | 1.8980 | 1.8980 | - |
14 Feb 2024 | 1.8280 | 1.8280 | 1.8280 | 1.8280 | 1.8280 | - |
13 Feb 2024 | 1.9660 | 1.9660 | 1.9660 | 1.9660 | 1.9660 | - |
12 Feb 2024 | 2.0750 | 2.0750 | 2.0750 | 2.0750 | 2.0750 | - |
09 Feb 2024 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | - |
08 Feb 2024 | 2.0450 | 2.0450 | 2.0450 | 2.0450 | 2.0450 | - |
07 Feb 2024 | 2.0250 | 2.0250 | 2.0250 | 2.0250 | 2.0250 | - |
06 Feb 2024 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | - |
05 Feb 2024 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | - |
02 Feb 2024 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | - |
01 Feb 2024 | 2.3250 | 2.3250 | 2.3250 | 2.3250 | 2.3250 | - |
31 Jan 2024 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | - |
30 Jan 2024 | 1.5040 | 1.5040 | 1.5040 | 1.5040 | 1.5040 | - |
29 Jan 2024 | 1.4220 | 1.4220 | 1.4220 | 1.4220 | 1.4220 | - |
26 Jan 2024 | 1.3880 | 1.3880 | 1.3880 | 1.3880 | 1.3880 | - |
25 Jan 2024 | 1.4540 | 1.4540 | 1.4540 | 1.4540 | 1.4540 | - |
24 Jan 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
23 Jan 2024 | 1.3240 | 1.3240 | 1.3240 | 1.3240 | 1.3240 | - |
22 Jan 2024 | 1.3280 | 1.3280 | 1.3280 | 1.3280 | 1.3280 | - |
19 Jan 2024 | 1.3840 | 1.3840 | 1.3840 | 1.3840 | 1.3840 | - |
18 Jan 2024 | 1.3840 | 1.3840 | 1.3840 | 1.3840 | 1.3840 | - |
17 Jan 2024 | 1.4240 | 1.4240 | 1.4240 | 1.4240 | 1.4240 | - |
16 Jan 2024 | 1.4420 | 1.4420 | 1.4420 | 1.4420 | 1.4420 | - |
15 Jan 2024 | 1.5180 | 1.5180 | 1.5180 | 1.5180 | 1.5180 | - |
12 Jan 2024 | 1.5180 | 1.5180 | 1.5180 | 1.5180 | 1.5180 | - |
11 Jan 2024 | 1.5260 | 1.5260 | 1.5260 | 1.5260 | 1.5260 | - |
10 Jan 2024 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | - |
09 Jan 2024 | 1.5040 | 1.5040 | 1.5040 | 1.5040 | 1.5040 | - |
08 Jan 2024 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | - |
05 Jan 2024 | 1.4960 | 1.4960 | 1.4960 | 1.4960 | 1.4960 | - |
04 Jan 2024 | 1.4640 | 1.4640 | 1.4640 | 1.4640 | 1.4640 | - |
03 Jan 2024 | 1.4420 | 1.4420 | 1.4420 | 1.4420 | 1.4420 | - |
02 Jan 2024 | 1.3560 | 1.3560 | 1.3560 | 1.3560 | 1.3560 | - |
29 Dec 2023 | 1.3040 | 1.3040 | 1.3040 | 1.3040 | 1.3040 | - |
28 Dec 2023 | 1.3140 | 1.3140 | 1.3140 | 1.3140 | 1.3140 | - |
27 Dec 2023 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
22 Dec 2023 | 1.3220 | 1.3220 | 1.3220 | 1.3220 | 1.3220 | - |
21 Dec 2023 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | - |
20 Dec 2023 | 1.4160 | 1.4160 | 1.4160 | 1.4160 | 1.4160 | - |
19 Dec 2023 | 1.4280 | 1.4280 | 1.4280 | 1.4280 | 1.4280 | - |
18 Dec 2023 | 1.3860 | 1.3860 | 1.3860 | 1.3860 | 1.3860 | - |
15 Dec 2023 | 1.3940 | 1.3940 | 1.3940 | 1.3940 | 1.3940 | - |
14 Dec 2023 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | - |
13 Dec 2023 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |