Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 May 2024 | 2.0450 | 2.0450 | 2.0370 | 2.0370 | 2.0370 | - |
21 May 2024 | 2.0230 | 2.0350 | 2.0230 | 2.0350 | 2.0350 | - |
20 May 2024 | 2.0830 | 2.0830 | 2.0830 | 2.0830 | 2.0830 | - |
17 May 2024 | 2.1300 | 2.1300 | 2.1260 | 2.1260 | 2.1260 | - |
16 May 2024 | 2.1290 | 2.1310 | 2.1290 | 2.1310 | 2.1310 | - |
15 May 2024 | 2.1090 | 2.1090 | 2.1090 | 2.1090 | 2.1090 | - |
14 May 2024 | 2.1430 | 2.1430 | 2.1060 | 2.1060 | 2.1060 | - |
13 May 2024 | 2.1240 | 2.1260 | 2.1240 | 2.1260 | 2.1260 | - |
10 May 2024 | 2.0530 | 2.0530 | 2.0460 | 2.0460 | 2.0460 | - |
09 May 2024 | 2.0110 | 2.0170 | 2.0110 | 2.0170 | 2.0170 | - |
08 May 2024 | 1.9500 | 1.9500 | 1.9450 | 1.9450 | 1.9450 | - |
07 May 2024 | 2.0070 | 2.0080 | 2.0070 | 2.0080 | 2.0080 | - |
06 May 2024 | 2.0550 | 2.0550 | 2.0430 | 2.0430 | 2.0430 | - |
03 May 2024 | 2.0530 | 2.0530 | 2.0370 | 2.0370 | 2.0370 | - |
02 May 2024 | 2.0450 | 2.0660 | 2.0450 | 2.0660 | 2.0660 | - |
30 Apr 2024 | 2.0380 | 2.0380 | 2.0180 | 2.0180 | 2.0180 | - |
29 Apr 2024 | 2.0300 | 2.0300 | 2.0280 | 2.0280 | 2.0280 | - |
26 Apr 2024 | 2.0380 | 2.0380 | 2.0200 | 2.0200 | 2.0200 | - |
25 Apr 2024 | 1.9385 | 1.9385 | 1.9085 | 1.9085 | 1.9085 | - |
24 Apr 2024 | 1.9365 | 1.9365 | 1.9245 | 1.9245 | 1.9245 | - |
23 Apr 2024 | 1.8970 | 1.8970 | 1.8880 | 1.8880 | 1.8880 | - |
22 Apr 2024 | 1.8705 | 1.8705 | 1.8680 | 1.8680 | 1.8680 | - |
19 Apr 2024 | 1.8665 | 1.8665 | 1.8665 | 1.8665 | 1.8665 | - |
18 Apr 2024 | 1.9320 | 1.9320 | 1.9070 | 1.9070 | 1.9070 | 500 |
17 Apr 2024 | 1.9015 | 1.9015 | 1.9015 | 1.9015 | 1.9015 | - |
16 Apr 2024 | 1.8330 | 1.8330 | 1.8280 | 1.8280 | 1.8280 | - |
15 Apr 2024 | 1.9045 | 1.9045 | 1.9030 | 1.9030 | 1.9030 | - |
12 Apr 2024 | 1.8730 | 1.8730 | 1.8530 | 1.8530 | 1.8530 | - |
11 Apr 2024 | 1.8675 | 1.8675 | 1.8530 | 1.8530 | 1.8530 | - |
10 Apr 2024 | 1.8125 | 1.8145 | 1.8125 | 1.8145 | 1.8145 | - |
09 Apr 2024 | 1.8170 | 1.8180 | 1.8170 | 1.8180 | 1.8180 | - |
08 Apr 2024 | 1.7795 | 1.7835 | 1.7795 | 1.7835 | 1.7835 | - |
05 Apr 2024 | 1.7640 | 1.7640 | 1.7560 | 1.7560 | 1.7560 | - |
04 Apr 2024 | 1.8030 | 1.8030 | 1.8030 | 1.8030 | 1.8030 | - |
03 Apr 2024 | 1.8165 | 1.8165 | 1.8120 | 1.8120 | 1.8120 | - |
02 Apr 2024 | 1.8555 | 1.8555 | 1.8415 | 1.8415 | 1.8415 | - |
28 Mar 2024 | 1.8535 | 1.8535 | 1.8535 | 1.8535 | 1.8535 | - |
27 Mar 2024 | 1.7765 | 1.7765 | 1.7740 | 1.7740 | 1.7740 | - |
26 Mar 2024 | 1.8285 | 1.8345 | 1.8285 | 1.8345 | 1.8345 | - |
25 Mar 2024 | 1.8665 | 1.8665 | 1.8540 | 1.8540 | 1.8540 | - |
22 Mar 2024 | 1.8840 | 1.8840 | 1.8840 | 1.8840 | 1.8840 | - |
21 Mar 2024 | 1.9135 | 1.9245 | 1.9135 | 1.9245 | 1.9245 | - |
20 Mar 2024 | 1.9280 | 1.9330 | 1.9280 | 1.9330 | 1.9330 | - |
19 Mar 2024 | 1.9290 | 1.9415 | 1.9290 | 1.9415 | 1.9415 | - |
18 Mar 2024 | 2.0110 | 2.0110 | 2.0090 | 2.0090 | 2.0090 | - |
15 Mar 2024 | 2.0220 | 2.0220 | 2.0110 | 2.0110 | 2.0110 | - |
14 Mar 2024 | 2.0320 | 2.0320 | 2.0320 | 2.0320 | 2.0320 | - |
13 Mar 2024 | 2.0610 | 2.0810 | 2.0610 | 2.0810 | 2.0810 | - |
12 Mar 2024 | 2.0430 | 2.0430 | 2.0200 | 2.0200 | 2.0200 | - |
11 Mar 2024 | 2.0620 | 2.0650 | 2.0620 | 2.0650 | 2.0650 | - |
08 Mar 2024 | 2.0960 | 2.0960 | 2.0760 | 2.0760 | 2.0760 | - |
07 Mar 2024 | 1.9615 | 1.9615 | 1.9555 | 1.9555 | 1.9555 | - |
06 Mar 2024 | 2.0280 | 2.0280 | 2.0270 | 2.0270 | 2.0270 | - |
05 Mar 2024 | 1.9830 | 1.9830 | 1.9695 | 1.9695 | 1.9695 | - |
04 Mar 2024 | 2.0750 | 2.0750 | 2.0720 | 2.0720 | 2.0720 | - |
01 Mar 2024 | 2.0910 | 2.0910 | 2.0840 | 2.0840 | 2.0840 | - |
29 Feb 2024 | 2.1190 | 2.1190 | 2.1190 | 2.1190 | 2.1190 | - |
28 Feb 2024 | 1.9455 | 1.9455 | 1.9455 | 1.9455 | 1.9455 | - |
27 Feb 2024 | 2.0710 | 2.0710 | 2.0650 | 2.0650 | 2.0650 | - |
26 Feb 2024 | 1.8725 | 1.8740 | 1.8725 | 1.8740 | 1.8740 | - |
23 Feb 2024 | 1.8820 | 1.8820 | 1.8745 | 1.8745 | 1.8745 | - |
22 Feb 2024 | 1.8880 | 1.8880 | 1.8880 | 1.8880 | 1.8880 | - |
21 Feb 2024 | 1.7980 | 1.7990 | 1.7980 | 1.7990 | 1.7990 | - |
20 Feb 2024 | 1.7580 | 1.7580 | 1.7550 | 1.7550 | 1.7550 | - |
19 Feb 2024 | 1.7740 | 1.7850 | 1.7740 | 1.7850 | 1.7850 | - |
16 Feb 2024 | 1.7670 | 1.7670 | 1.7660 | 1.7660 | 1.7660 | - |
15 Feb 2024 | 1.6910 | 1.7055 | 1.6910 | 1.7055 | 1.7055 | - |
14 Feb 2024 | 1.6910 | 1.6910 | 1.6890 | 1.6890 | 1.6890 | - |
13 Feb 2024 | 1.6935 | 1.6935 | 1.6915 | 1.6915 | 1.6915 | - |
12 Feb 2024 | 1.6925 | 1.6925 | 1.6915 | 1.6915 | 1.6915 | - |
09 Feb 2024 | 1.6965 | 1.6965 | 1.6915 | 1.6915 | 1.6915 | - |
08 Feb 2024 | 1.7385 | 1.7385 | 1.7175 | 1.7175 | 1.7175 | - |
07 Feb 2024 | 1.6745 | 1.6800 | 1.6745 | 1.6800 | 1.6800 | - |
06 Feb 2024 | 1.7045 | 1.7120 | 1.7045 | 1.7120 | 1.7120 | - |
05 Feb 2024 | 1.6140 | 1.6140 | 1.6120 | 1.6120 | 1.6120 | - |
02 Feb 2024 | 1.5995 | 1.6250 | 1.5995 | 1.6250 | 1.6250 | - |
01 Feb 2024 | 1.6315 | 1.6380 | 1.6315 | 1.6380 | 1.6380 | - |
31 Jan 2024 | 1.6025 | 1.6025 | 1.5950 | 1.5950 | 1.5950 | - |
30 Jan 2024 | 1.6645 | 1.6645 | 1.6615 | 1.6615 | 1.6615 | - |
29 Jan 2024 | 1.7160 | 1.7230 | 1.7160 | 1.7230 | 1.7230 | - |
26 Jan 2024 | 1.7135 | 1.7135 | 1.7135 | 1.7135 | 1.7135 | - |
25 Jan 2024 | 1.7625 | 1.8065 | 1.7625 | 1.8065 | 1.8065 | - |
24 Jan 2024 | 1.7505 | 1.7505 | 1.7480 | 1.7480 | 1.7480 | - |
23 Jan 2024 | 1.7095 | 1.7130 | 1.7095 | 1.7130 | 1.7130 | - |
22 Jan 2024 | 1.6510 | 1.6555 | 1.6510 | 1.6555 | 1.6555 | - |
19 Jan 2024 | 1.7115 | 1.7135 | 1.7115 | 1.7135 | 1.7135 | - |
18 Jan 2024 | 1.7245 | 1.7295 | 1.7245 | 1.7295 | 1.7295 | - |
17 Jan 2024 | 1.7195 | 1.7310 | 1.7195 | 1.7310 | 1.7310 | - |
16 Jan 2024 | 1.8115 | 1.8200 | 1.8115 | 1.8200 | 1.8200 | - |
15 Jan 2024 | 1.7845 | 1.7855 | 1.7845 | 1.7855 | 1.7855 | - |
12 Jan 2024 | 1.7735 | 1.7855 | 1.7735 | 1.7855 | 1.7855 | - |
11 Jan 2024 | 1.8120 | 1.8120 | 1.8105 | 1.8105 | 1.8105 | - |
10 Jan 2024 | 1.8065 | 1.8075 | 1.8065 | 1.8075 | 1.8075 | - |
09 Jan 2024 | 1.8115 | 1.8155 | 1.8115 | 1.8155 | 1.8155 | - |
08 Jan 2024 | 1.8085 | 1.8105 | 1.8085 | 1.8105 | 1.8105 | - |
05 Jan 2024 | 1.9040 | 1.9040 | 1.8920 | 1.8920 | 1.8920 | - |
04 Jan 2024 | 1.9230 | 1.9230 | 1.9080 | 1.9080 | 1.9080 | - |
03 Jan 2024 | 1.9185 | 1.9310 | 1.9185 | 1.9310 | 1.9310 | - |
02 Jan 2024 | 1.9495 | 1.9850 | 1.9495 | 1.9850 | 1.9850 | - |
29 Dec 2023 | 2.0120 | 2.0200 | 2.0120 | 2.0200 | 2.0200 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |