Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 1,000 |
20 May 2024 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | - |
17 May 2024 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | - |
16 May 2024 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | - |
15 May 2024 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | - |
14 May 2024 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | - |
13 May 2024 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 200 |
10 May 2024 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 1,000 |
09 May 2024 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 1,000 |
08 May 2024 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | - |
07 May 2024 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | - |
06 May 2024 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | - |
03 May 2024 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | - |
02 May 2024 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | - |
01 May 2024 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | - |
30 Apr 2024 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | - |
29 Apr 2024 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 3,900 |
26 Apr 2024 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | - |
25 Apr 2024 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | - |
24 Apr 2024 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 200 |
23 Apr 2024 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 15,600 |
22 Apr 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
19 Apr 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
18 Apr 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
17 Apr 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
16 Apr 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 5,000 |
15 Apr 2024 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | 100 |
12 Apr 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | - |
11 Apr 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | - |
10 Apr 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | - |
09 Apr 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 100 |
08 Apr 2024 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 196,300 |
05 Apr 2024 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | - |
04 Apr 2024 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | - |
03 Apr 2024 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1,100 |
02 Apr 2024 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 40,000 |
01 Apr 2024 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | - |
28 Mar 2024 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | - |
27 Mar 2024 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | - |
26 Mar 2024 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | - |
25 Mar 2024 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | - |
22 Mar 2024 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | - |
21 Mar 2024 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | - |
20 Mar 2024 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | - |
19 Mar 2024 | 2.0600 | 2.0600 | 1.6600 | 1.6600 | 1.6600 | 700 |
18 Mar 2024 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | - |
15 Mar 2024 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | - |
14 Mar 2024 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | - |
13 Mar 2024 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | - |
12 Mar 2024 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 9,300 |
11 Mar 2024 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | - |
08 Mar 2024 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | - |
07 Mar 2024 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | - |
06 Mar 2024 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | - |
05 Mar 2024 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | - |
04 Mar 2024 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | - |
01 Mar 2024 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | - |
29 Feb 2024 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | - |
28 Feb 2024 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | - |
27 Feb 2024 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | - |
26 Feb 2024 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | - |
23 Feb 2024 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | - |
22 Feb 2024 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | - |
21 Feb 2024 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | - |
20 Feb 2024 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | - |
16 Feb 2024 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | - |
15 Feb 2024 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | - |
14 Feb 2024 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | - |
13 Feb 2024 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | - |
12 Feb 2024 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | - |
09 Feb 2024 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | - |
08 Feb 2024 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | - |
07 Feb 2024 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 4,700 |
06 Feb 2024 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | - |
05 Feb 2024 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | - |
02 Feb 2024 | 1.7800 | 1.7800 | 1.7300 | 1.7300 | 1.7300 | 24,200 |
01 Feb 2024 | 1.8250 | 1.8250 | 1.8250 | 1.8250 | 1.8250 | - |
31 Jan 2024 | 1.8250 | 1.8250 | 1.8250 | 1.8250 | 1.8250 | - |
30 Jan 2024 | 1.8250 | 1.8250 | 1.8250 | 1.8250 | 1.8250 | - |
29 Jan 2024 | 1.8250 | 1.8250 | 1.8250 | 1.8250 | 1.8250 | 1,200 |
26 Jan 2024 | 1.7400 | 1.9700 | 1.7400 | 1.9700 | 1.9700 | 800 |
25 Jan 2024 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | - |
24 Jan 2024 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | - |
23 Jan 2024 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | - |
22 Jan 2024 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 62,100 |
19 Jan 2024 | 1.7400 | 2.0400 | 1.7400 | 2.0400 | 2.0400 | 500 |
18 Jan 2024 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1,300 |
17 Jan 2024 | 2.0500 | 2.0500 | 1.9000 | 1.9000 | 1.9000 | 1,400 |
16 Jan 2024 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1,600 |
12 Jan 2024 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 4,500 |
11 Jan 2024 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | - |
10 Jan 2024 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | - |
09 Jan 2024 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | - |
08 Jan 2024 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | - |
05 Jan 2024 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | - |
04 Jan 2024 | 1.5200 | 1.6950 | 1.5200 | 1.5200 | 1.5200 | 1,100 |
03 Jan 2024 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | - |
02 Jan 2024 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | - |
29 Dec 2023 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | - |
28 Dec 2023 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 8,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |