Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 2.3860 | 2.3860 | 2.3860 | 2.3860 | 2.3860 | 1,000 |
27 Mar 2024 | 2.2380 | 2.2380 | 2.2380 | 2.2380 | 2.2380 | - |
26 Mar 2024 | 2.2880 | 2.2880 | 2.2880 | 2.2880 | 2.2880 | - |
25 Mar 2024 | 2.2020 | 2.2020 | 2.2020 | 2.2020 | 2.2020 | - |
22 Mar 2024 | 2.2620 | 2.2620 | 2.2620 | 2.2620 | 2.2620 | - |
21 Mar 2024 | 2.2880 | 2.2880 | 2.2880 | 2.2880 | 2.2880 | - |
20 Mar 2024 | 2.2480 | 2.2480 | 2.2480 | 2.2480 | 2.2480 | - |
19 Mar 2024 | 2.2480 | 2.2480 | 2.2480 | 2.2480 | 2.2480 | - |
18 Mar 2024 | 2.2540 | 2.2540 | 2.2540 | 2.2540 | 2.2540 | - |
15 Mar 2024 | 2.1540 | 2.1540 | 2.1540 | 2.1540 | 2.1540 | - |
14 Mar 2024 | 1.9960 | 1.9960 | 1.9960 | 1.9960 | 1.9960 | - |
13 Mar 2024 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | - |
12 Mar 2024 | 2.5420 | 2.5420 | 2.5420 | 2.5420 | 2.5420 | - |
11 Mar 2024 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | - |
08 Mar 2024 | 2.4680 | 2.4680 | 2.4680 | 2.4680 | 2.4680 | - |
07 Mar 2024 | 2.3480 | 2.3480 | 2.3480 | 2.3480 | 2.3480 | - |
06 Mar 2024 | 3.1080 | 3.1080 | 3.1080 | 3.1080 | 3.1080 | - |
05 Mar 2024 | 2.8280 | 2.8280 | 2.8280 | 2.8280 | 2.8280 | - |
04 Mar 2024 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | - |
01 Mar 2024 | 2.9180 | 2.9180 | 2.9180 | 2.9180 | 2.9180 | - |
29 Feb 2024 | 2.9520 | 2.9520 | 2.9520 | 2.9520 | 2.9520 | - |
28 Feb 2024 | 2.9360 | 2.9360 | 2.9360 | 2.9360 | 2.9360 | - |
27 Feb 2024 | 2.5380 | 3.0140 | 2.5380 | 3.0140 | 3.0140 | 1,000 |
26 Feb 2024 | 2.5420 | 2.5420 | 2.5420 | 2.5420 | 2.5420 | - |
23 Feb 2024 | 2.3040 | 2.3040 | 2.3040 | 2.3040 | 2.3040 | - |
22 Feb 2024 | 2.4040 | 2.4040 | 2.4040 | 2.4040 | 2.4040 | - |
21 Feb 2024 | 1.3700 | 2.7960 | 1.3700 | 2.7960 | 2.7960 | 350 |
20 Feb 2024 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | - |
19 Feb 2024 | 1.4110 | 1.4110 | 1.4110 | 1.4110 | 1.4110 | - |
16 Feb 2024 | 1.5410 | 1.5410 | 1.5410 | 1.5410 | 1.5410 | - |
15 Feb 2024 | 1.5360 | 1.5360 | 1.5360 | 1.5360 | 1.5360 | - |
14 Feb 2024 | 1.4480 | 1.4480 | 1.4480 | 1.4480 | 1.4480 | - |
13 Feb 2024 | 1.6290 | 1.6290 | 1.6290 | 1.6290 | 1.6290 | - |
12 Feb 2024 | 1.4530 | 1.4530 | 1.4530 | 1.4530 | 1.4530 | - |
09 Feb 2024 | 1.5480 | 1.5480 | 1.5480 | 1.5480 | 1.5480 | - |
08 Feb 2024 | 1.3810 | 1.3810 | 1.3810 | 1.3810 | 1.3810 | - |
07 Feb 2024 | 1.4390 | 1.4390 | 1.4390 | 1.4390 | 1.4390 | - |
06 Feb 2024 | 1.4120 | 1.4120 | 1.4120 | 1.4120 | 1.4120 | - |
05 Feb 2024 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | - |
02 Feb 2024 | 1.5070 | 1.5070 | 1.5070 | 1.5070 | 1.5070 | - |
01 Feb 2024 | 1.5360 | 1.5360 | 1.5360 | 1.5360 | 1.5360 | - |
31 Jan 2024 | 1.5880 | 1.5880 | 1.5880 | 1.5880 | 1.5880 | - |
30 Jan 2024 | 1.6770 | 1.6770 | 1.6770 | 1.6770 | 1.6770 | - |
29 Jan 2024 | 1.6660 | 1.6660 | 1.6660 | 1.6660 | 1.6660 | - |
26 Jan 2024 | 1.6990 | 1.6990 | 1.6990 | 1.6990 | 1.6990 | - |
25 Jan 2024 | 1.7550 | 1.7550 | 1.7550 | 1.7550 | 1.7550 | - |
24 Jan 2024 | 1.8010 | 1.8010 | 1.8010 | 1.8010 | 1.8010 | - |
23 Jan 2024 | 1.7920 | 1.7920 | 1.7920 | 1.7920 | 1.7920 | - |
22 Jan 2024 | 1.6660 | 1.6660 | 1.6660 | 1.6660 | 1.6660 | - |
19 Jan 2024 | 1.6770 | 1.6770 | 1.6770 | 1.6770 | 1.6770 | - |
18 Jan 2024 | 1.7470 | 1.7470 | 1.7470 | 1.7470 | 1.7470 | - |
17 Jan 2024 | 1.8480 | 1.8480 | 1.8480 | 1.8480 | 1.8480 | - |
16 Jan 2024 | 1.8610 | 1.8610 | 1.8610 | 1.8610 | 1.8610 | - |
15 Jan 2024 | 1.9090 | 1.9090 | 1.9090 | 1.9090 | 1.9090 | - |
12 Jan 2024 | 1.9090 | 1.9090 | 1.9090 | 1.9090 | 1.9090 | - |
11 Jan 2024 | 1.9930 | 1.9930 | 1.9930 | 1.9930 | 1.9930 | - |
10 Jan 2024 | 1.9570 | 1.9570 | 1.9570 | 1.9570 | 1.9570 | - |
09 Jan 2024 | 1.9560 | 1.9560 | 1.9560 | 1.9560 | 1.9560 | - |
08 Jan 2024 | 1.9880 | 1.9880 | 1.9880 | 1.9880 | 1.9880 | - |
05 Jan 2024 | 2.1440 | 2.1440 | 2.1440 | 2.1440 | 2.1440 | - |
04 Jan 2024 | 2.1460 | 2.1460 | 2.1460 | 2.1460 | 2.1460 | - |
03 Jan 2024 | 2.3460 | 2.3460 | 2.3460 | 2.3460 | 2.3460 | - |
02 Jan 2024 | 2.1660 | 2.1660 | 2.1660 | 2.1660 | 2.1660 | - |
29 Dec 2023 | 2.2160 | 2.2160 | 2.2160 | 2.2160 | 2.2160 | - |
28 Dec 2023 | 2.1440 | 2.1440 | 2.1440 | 2.1440 | 2.1440 | - |
27 Dec 2023 | 2.0680 | 2.0680 | 2.0680 | 2.0680 | 2.0680 | - |
22 Dec 2023 | 2.0620 | 2.0620 | 2.0620 | 2.0620 | 2.0620 | - |
21 Dec 2023 | 2.0220 | 2.0220 | 2.0220 | 2.0220 | 2.0220 | - |
20 Dec 2023 | 2.2120 | 2.2120 | 2.2120 | 2.2120 | 2.2120 | - |
19 Dec 2023 | 2.1260 | 2.1260 | 2.1260 | 2.1260 | 2.1260 | - |
18 Dec 2023 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | - |
15 Dec 2023 | 2.3020 | 2.3020 | 2.3020 | 2.3020 | 2.3020 | - |
14 Dec 2023 | 2.0920 | 2.0920 | 2.0920 | 2.0920 | 2.0920 | - |
13 Dec 2023 | 1.9230 | 1.9230 | 1.9230 | 1.9230 | 1.9230 | - |
12 Dec 2023 | 1.9430 | 1.9430 | 1.9430 | 1.9430 | 1.9430 | - |
11 Dec 2023 | 2.2960 | 2.2960 | 2.2960 | 2.2960 | 2.2960 | - |
08 Dec 2023 | 2.2280 | 2.2280 | 2.2280 | 2.2280 | 2.2280 | - |
07 Dec 2023 | 2.3320 | 2.3320 | 2.3320 | 2.3320 | 2.3320 | - |
06 Dec 2023 | 2.2120 | 2.2120 | 2.2120 | 2.2120 | 2.2120 | - |
05 Dec 2023 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | - |
04 Dec 2023 | 2.1820 | 2.1820 | 2.1820 | 2.1820 | 2.1820 | - |
01 Dec 2023 | 1.9510 | 1.9510 | 1.9510 | 1.9510 | 1.9510 | - |
30 Nov 2023 | 1.9520 | 1.9520 | 1.9520 | 1.9520 | 1.9520 | - |
29 Nov 2023 | 1.8180 | 1.8180 | 1.8180 | 1.8180 | 1.8180 | - |
28 Nov 2023 | 1.8780 | 1.8780 | 1.8780 | 1.8780 | 1.8780 | - |
27 Nov 2023 | 1.8890 | 1.8890 | 1.8890 | 1.8890 | 1.8890 | - |
24 Nov 2023 | 1.9040 | 1.9040 | 1.9040 | 1.9040 | 1.9040 | - |
23 Nov 2023 | 1.9020 | 1.9020 | 1.9020 | 1.9020 | 1.9020 | - |
22 Nov 2023 | 1.9040 | 1.9040 | 1.9040 | 1.9040 | 1.9040 | - |
21 Nov 2023 | 1.9020 | 1.9020 | 1.9020 | 1.9020 | 1.9020 | - |
20 Nov 2023 | 1.8620 | 1.8620 | 1.8620 | 1.8620 | 1.8620 | - |
17 Nov 2023 | 1.9420 | 1.9420 | 1.9420 | 1.9420 | 1.9420 | - |
16 Nov 2023 | 2.0260 | 2.0260 | 2.0260 | 2.0260 | 2.0260 | - |
15 Nov 2023 | 1.9670 | 1.9670 | 1.9670 | 1.9670 | 1.9670 | - |
14 Nov 2023 | 1.6890 | 1.6890 | 1.6890 | 1.6890 | 1.6890 | - |
13 Nov 2023 | 1.8520 | 1.8520 | 1.8520 | 1.8520 | 1.8520 | - |
10 Nov 2023 | 2.0060 | 2.0060 | 2.0060 | 2.0060 | 2.0060 | - |
09 Nov 2023 | 2.1180 | 2.1180 | 2.1180 | 2.1180 | 2.1180 | - |
08 Nov 2023 | 2.1920 | 2.1920 | 2.1920 | 2.1920 | 2.1920 | - |
07 Nov 2023 | 2.1720 | 2.1720 | 2.1720 | 2.1720 | 2.1720 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |