Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | - |
02 May 2024 | 1.7000 | 1.7000 | 1.6800 | 1.6800 | 1.6800 | 1,000 |
30 Apr 2024 | 1.7050 | 1.7050 | 1.7050 | 1.7050 | 1.7050 | - |
29 Apr 2024 | 1.7050 | 1.7050 | 1.7050 | 1.7050 | 1.7050 | - |
26 Apr 2024 | 1.7050 | 1.7050 | 1.7050 | 1.7050 | 1.7050 | - |
25 Apr 2024 | 1.7250 | 1.7250 | 1.7250 | 1.7250 | 1.7250 | - |
24 Apr 2024 | 1.7150 | 1.7150 | 1.7150 | 1.7150 | 1.7150 | - |
23 Apr 2024 | 1.7250 | 1.7250 | 1.6900 | 1.6900 | 1.6900 | 10,100 |
22 Apr 2024 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | - |
19 Apr 2024 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | - |
18 Apr 2024 | 1.7600 | 1.7650 | 1.7600 | 1.7650 | 1.7650 | 700 |
17 Apr 2024 | 1.7350 | 1.7350 | 1.7350 | 1.7350 | 1.7350 | - |
16 Apr 2024 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | - |
15 Apr 2024 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | - |
12 Apr 2024 | 1.7150 | 1.7150 | 1.7150 | 1.7150 | 1.7150 | - |
11 Apr 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
10 Apr 2024 | 1.7050 | 1.7650 | 1.7050 | 1.7650 | 1.7650 | 5 |
09 Apr 2024 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | - |
08 Apr 2024 | 1.7150 | 1.7150 | 1.7150 | 1.7150 | 1.7150 | - |
05 Apr 2024 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | - |
04 Apr 2024 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | - |
03 Apr 2024 | 1.7250 | 1.7250 | 1.7250 | 1.7250 | 1.7250 | - |
02 Apr 2024 | 1.7150 | 1.7150 | 1.7150 | 1.7150 | 1.7150 | - |
28 Mar 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
27 Mar 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
26 Mar 2024 | 1.7280 | 1.7280 | 1.7280 | 1.7280 | 1.7280 | - |
25 Mar 2024 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | - |
22 Mar 2024 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | - |
21 Mar 2024 | 1.7720 | 1.7720 | 1.7720 | 1.7720 | 1.7720 | - |
20 Mar 2024 | 1.7720 | 1.7720 | 1.7720 | 1.7720 | 1.7720 | - |
19 Mar 2024 | 1.7780 | 1.7780 | 1.7780 | 1.7780 | 1.7780 | - |
18 Mar 2024 | 1.7460 | 1.7460 | 1.7460 | 1.7460 | 1.7460 | - |
15 Mar 2024 | 1.7720 | 1.7720 | 1.7720 | 1.7720 | 1.7720 | - |
14 Mar 2024 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | - |
13 Mar 2024 | 1.7740 | 1.7740 | 1.7740 | 1.7740 | 1.7740 | - |
12 Mar 2024 | 1.7680 | 1.7680 | 1.7680 | 1.7680 | 1.7680 | - |
11 Mar 2024 | 1.8020 | 1.8020 | 1.8020 | 1.8020 | 1.8020 | - |
08 Mar 2024 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | - |
07 Mar 2024 | 1.7560 | 1.7560 | 1.7560 | 1.7560 | 1.7560 | - |
06 Mar 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
05 Mar 2024 | 1.7720 | 1.7720 | 1.7720 | 1.7720 | 1.7720 | - |
04 Mar 2024 | 1.8280 | 1.8280 | 1.8280 | 1.8280 | 1.8280 | - |
01 Mar 2024 | 1.8560 | 1.8560 | 1.8560 | 1.8560 | 1.8560 | - |
29 Feb 2024 | 1.8560 | 1.8560 | 1.8560 | 1.8560 | 1.8560 | - |
28 Feb 2024 | 1.8720 | 1.8720 | 1.8720 | 1.8720 | 1.8720 | - |
27 Feb 2024 | 1.8880 | 1.8880 | 1.8880 | 1.8880 | 1.8880 | - |
26 Feb 2024 | 1.8760 | 1.8760 | 1.8760 | 1.8760 | 1.8760 | - |
23 Feb 2024 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | - |
22 Feb 2024 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | - |
21 Feb 2024 | 1.8160 | 1.8160 | 1.8040 | 1.8040 | 1.8040 | 1 |
20 Feb 2024 | 1.9380 | 1.9380 | 1.8300 | 1.8300 | 1.8300 | 4,000 |
19 Feb 2024 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | - |
16 Feb 2024 | 1.9280 | 1.9280 | 1.9280 | 1.9280 | 1.9280 | - |
15 Feb 2024 | 1.9240 | 1.9240 | 1.9240 | 1.9240 | 1.9240 | - |
14 Feb 2024 | 1.9220 | 1.9220 | 1.9220 | 1.9220 | 1.9220 | - |
13 Feb 2024 | 1.9480 | 1.9480 | 1.9480 | 1.9480 | 1.9480 | - |
12 Feb 2024 | 1.9620 | 1.9620 | 1.9620 | 1.9620 | 1.9620 | - |
09 Feb 2024 | 1.9960 | 1.9960 | 1.9960 | 1.9960 | 1.9960 | - |
08 Feb 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
07 Feb 2024 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | 50 |
06 Feb 2024 | 2.0050 | 2.0050 | 2.0050 | 2.0050 | 2.0050 | - |
05 Feb 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
02 Feb 2024 | 1.9860 | 1.9860 | 1.9860 | 1.9860 | 1.9860 | - |
01 Feb 2024 | 1.9760 | 2.0950 | 1.9760 | 2.0950 | 2.0950 | 3,000 |
31 Jan 2024 | 1.9960 | 2.0550 | 1.9960 | 2.0550 | 2.0550 | 2,000 |
30 Jan 2024 | 1.9880 | 2.0750 | 1.9880 | 2.0750 | 2.0750 | 2,316 |
29 Jan 2024 | 1.9780 | 2.0500 | 1.9780 | 2.0500 | 2.0500 | 1,500 |
26 Jan 2024 | 1.9580 | 1.9580 | 1.9580 | 1.9580 | 1.9580 | - |
25 Jan 2024 | 1.9720 | 2.0300 | 1.9720 | 2.0300 | 2.0300 | 500 |
24 Jan 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
23 Jan 2024 | 1.9540 | 1.9540 | 1.9540 | 1.9540 | 1.9540 | - |
22 Jan 2024 | 1.9340 | 1.9340 | 1.9340 | 1.9340 | 1.9340 | - |
19 Jan 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | - |
18 Jan 2024 | 1.8960 | 1.8960 | 1.8960 | 1.8960 | 1.8960 | - |
17 Jan 2024 | 1.8960 | 1.8960 | 1.8960 | 1.8960 | 1.8960 | - |
16 Jan 2024 | 1.8880 | 1.8880 | 1.8880 | 1.8880 | 1.8880 | - |
15 Jan 2024 | 1.9240 | 1.9240 | 1.9240 | 1.9240 | 1.9240 | - |
12 Jan 2024 | 1.9240 | 1.9240 | 1.9240 | 1.9240 | 1.9240 | - |
11 Jan 2024 | 1.9040 | 1.9040 | 1.9040 | 1.9040 | 1.9040 | - |
10 Jan 2024 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 2,500 |
09 Jan 2024 | 1.9040 | 1.9040 | 1.9040 | 1.9040 | 1.9040 | - |
08 Jan 2024 | 1.8880 | 1.8880 | 1.8880 | 1.8880 | 1.8880 | - |
05 Jan 2024 | 1.8940 | 1.8940 | 1.8940 | 1.8940 | 1.8940 | - |
04 Jan 2024 | 1.8740 | 1.8740 | 1.8740 | 1.8740 | 1.8740 | - |
03 Jan 2024 | 1.8220 | 1.8220 | 1.8220 | 1.8220 | 1.8220 | - |
02 Jan 2024 | 1.8040 | 1.8040 | 1.8040 | 1.8040 | 1.8040 | - |
29 Dec 2023 | 1.7760 | 1.7760 | 1.7760 | 1.7760 | 1.7760 | - |
28 Dec 2023 | 1.7760 | 1.8480 | 1.7760 | 1.8480 | 1.8480 | 441 |
27 Dec 2023 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
22 Dec 2023 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | - |
21 Dec 2023 | 1.8140 | 1.8140 | 1.8140 | 1.8140 | 1.8140 | - |
20 Dec 2023 | 1.8280 | 1.8280 | 1.8280 | 1.8280 | 1.8280 | - |
19 Dec 2023 | 1.8480 | 1.8480 | 1.8480 | 1.8480 | 1.8480 | - |
18 Dec 2023 | 1.8520 | 1.8520 | 1.8520 | 1.8520 | 1.8520 | - |
15 Dec 2023 | 1.8840 | 1.8840 | 1.8840 | 1.8840 | 1.8840 | - |
14 Dec 2023 | 1.8960 | 1.8960 | 1.8960 | 1.8960 | 1.8960 | - |
13 Dec 2023 | 1.8860 | 1.8860 | 1.8860 | 1.8860 | 1.8860 | - |
12 Dec 2023 | 1.9080 | 1.9080 | 1.9080 | 1.9080 | 1.9080 | - |
11 Dec 2023 | 1.9480 | 1.9480 | 1.9480 | 1.9480 | 1.9480 | - |
08 Dec 2023 | 1.9180 | 1.9520 | 1.9180 | 1.9520 | 1.9520 | 100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |