Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Mar 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
26 Mar 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
25 Mar 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
24 Mar 2024 | 1.9000 | 1.9000 | 1.8950 | 1.9000 | 1.9000 | 29,280 |
21 Mar 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
20 Mar 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
19 Mar 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 94 |
18 Mar 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
17 Mar 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 12,500 |
14 Mar 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
13 Mar 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
12 Mar 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
11 Mar 2024 | 1.9150 | 1.9150 | 1.9000 | 1.9000 | 1.9000 | 10,000 |
10 Mar 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
07 Mar 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
06 Mar 2024 | 1.9050 | 1.9050 | 1.8550 | 1.9000 | 1.9000 | 37,665 |
05 Mar 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
04 Mar 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 65 |
03 Mar 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 862 |
29 Feb 2024 | 1.8550 | 1.8550 | 1.8550 | 1.8550 | 1.8550 | 2 |
28 Feb 2024 | 1.8550 | 1.8550 | 1.8550 | 1.8550 | 1.8550 | - |
27 Feb 2024 | 1.8900 | 1.8900 | 1.8200 | 1.8550 | 1.8550 | 32,738 |
26 Feb 2024 | 1.8550 | 1.8550 | 1.8550 | 1.8550 | 1.8550 | - |
25 Feb 2024 | 1.8550 | 1.8550 | 1.8550 | 1.8550 | 1.8550 | - |
22 Feb 2024 | 1.8550 | 1.8550 | 1.8550 | 1.8550 | 1.8550 | - |
21 Feb 2024 | 1.8500 | 1.8550 | 1.8475 | 1.8550 | 1.8550 | 9,181 |
20 Feb 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
19 Feb 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1,000 |
18 Feb 2024 | 1.8650 | 1.9500 | 1.8650 | 1.8800 | 1.8800 | 8,486 |
15 Feb 2024 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | - |
14 Feb 2024 | 1.8650 | 1.9400 | 1.8650 | 1.9400 | 1.9400 | 513 |
13 Feb 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | - |
12 Feb 2024 | 1.9100 | 1.9500 | 1.9100 | 1.9500 | 1.9500 | 1,522 |
11 Feb 2024 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | - |
08 Feb 2024 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | - |
07 Feb 2024 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | - |
06 Feb 2024 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | - |
05 Feb 2024 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | - |
04 Feb 2024 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | 10 |
01 Feb 2024 | 2.2100 | 2.2300 | 2.2100 | 2.2300 | 2.2300 | 24 |
31 Jan 2024 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 197 |
30 Jan 2024 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | 6,801 |
29 Jan 2024 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | 2,314 |
28 Jan 2024 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | - |
24 Jan 2024 | 2.1600 | 2.1600 | 2.1500 | 2.1600 | 2.1600 | 25,513 |
23 Jan 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | - |
22 Jan 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | - |
21 Jan 2024 | 2.1400 | 2.1400 | 2.1000 | 2.1000 | 2.1000 | 1,900 |
18 Jan 2024 | 2.1400 | 2.1400 | 2.1300 | 2.1300 | 2.1300 | 10,700 |
17 Jan 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
16 Jan 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
15 Jan 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
14 Jan 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 20 |
11 Jan 2024 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | - |
10 Jan 2024 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | - |
09 Jan 2024 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | - |
08 Jan 2024 | 2.1300 | 2.1400 | 2.1300 | 2.1400 | 2.1400 | 18 |
07 Jan 2024 | 2.1600 | 2.1600 | 2.1300 | 2.1300 | 2.1300 | 14,327 |
04 Jan 2024 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | - |
03 Jan 2024 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | - |
02 Jan 2024 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | - |
01 Jan 2024 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | - |
28 Dec 2023 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 4 |
27 Dec 2023 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | - |
26 Dec 2023 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2,300 |
21 Dec 2023 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | - |
20 Dec 2023 | 2.1500 | 2.1600 | 2.1500 | 2.1600 | 2.1600 | 10,466 |
19 Dec 2023 | 2.2000 | 2.2000 | 2.1700 | 2.1800 | 2.1800 | 23,201 |
18 Dec 2023 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | - |
17 Dec 2023 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 100 |
14 Dec 2023 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | - |
13 Dec 2023 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | 3,007 |
12 Dec 2023 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | 12,007 |
11 Dec 2023 | 2.2100 | 2.3200 | 2.2100 | 2.3200 | 2.3200 | 3 |
10 Dec 2023 | 2.1900 | 2.2000 | 2.1900 | 2.2000 | 2.2000 | 1,248 |
07 Dec 2023 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | - |
06 Dec 2023 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | 437 |
05 Dec 2023 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | - |
04 Dec 2023 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | - |
03 Dec 2023 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | - |
30 Nov 2023 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | - |
29 Nov 2023 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | - |
28 Nov 2023 | 2.2300 | 2.2300 | 2.2200 | 2.2200 | 2.2200 | 14,044 |
27 Nov 2023 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | - |
26 Nov 2023 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 221 |
23 Nov 2023 | 2.2800 | 2.2800 | 2.2300 | 2.2300 | 2.2300 | 146 |
22 Nov 2023 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | - |
21 Nov 2023 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | - |
20 Nov 2023 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | - |
19 Nov 2023 | 2.3700 | 2.3700 | 2.2700 | 2.2700 | 2.2700 | 410 |
16 Nov 2023 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | - |
15 Nov 2023 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | 21 |
14 Nov 2023 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | - |
13 Nov 2023 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | - |
12 Nov 2023 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | 9 |
09 Nov 2023 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | - |
08 Nov 2023 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | - |
07 Nov 2023 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | - |
06 Nov 2023 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | 126 |
05 Nov 2023 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |