Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 2.2130 | 2.2130 | 2.1450 | 2.1450 | 2.1450 | - |
29 Apr 2024 | 2.1490 | 2.2130 | 2.1490 | 2.2090 | 2.2090 | - |
26 Apr 2024 | 2.1470 | 2.1970 | 2.1470 | 2.1730 | 2.1730 | - |
25 Apr 2024 | 2.0880 | 2.1690 | 2.0860 | 2.0860 | 2.0860 | - |
24 Apr 2024 | 2.2620 | 2.2620 | 2.1630 | 2.1630 | 2.1630 | - |
23 Apr 2024 | 2.2180 | 2.2540 | 2.1190 | 2.2490 | 2.2490 | - |
22 Apr 2024 | 2.2450 | 2.2770 | 2.2220 | 2.2220 | 2.2220 | - |
19 Apr 2024 | 2.2280 | 2.2390 | 2.2170 | 2.2250 | 2.2250 | - |
18 Apr 2024 | 2.3290 | 2.3290 | 2.2640 | 2.2640 | 2.2640 | - |
17 Apr 2024 | 2.3020 | 2.3600 | 2.3020 | 2.3250 | 2.3250 | - |
16 Apr 2024 | 2.3660 | 2.3670 | 2.3050 | 2.3080 | 2.3080 | - |
15 Apr 2024 | 2.4280 | 2.4450 | 2.3630 | 2.3630 | 2.3630 | - |
12 Apr 2024 | 2.3290 | 2.4040 | 2.3290 | 2.3880 | 2.3880 | - |
11 Apr 2024 | 2.2970 | 2.3580 | 2.2970 | 2.3180 | 2.3180 | - |
10 Apr 2024 | 2.2650 | 2.3040 | 2.2370 | 2.2920 | 2.2920 | - |
09 Apr 2024 | 2.2420 | 2.2700 | 2.2420 | 2.2500 | 2.2500 | - |
08 Apr 2024 | 2.2230 | 2.2690 | 2.2230 | 2.2460 | 2.2460 | - |
05 Apr 2024 | 2.1800 | 2.2370 | 2.1800 | 2.2200 | 2.2200 | - |
04 Apr 2024 | 2.2880 | 2.2880 | 2.1960 | 2.1960 | 2.1960 | - |
03 Apr 2024 | 2.2900 | 2.2950 | 2.2800 | 2.2860 | 2.2860 | - |
02 Apr 2024 | 2.2840 | 2.3270 | 2.2840 | 2.2840 | 2.2840 | 1,000 |
28 Mar 2024 | 2.1830 | 2.2690 | 2.1830 | 2.2560 | 2.2560 | - |
27 Mar 2024 | 2.2380 | 2.2490 | 2.1840 | 2.1840 | 2.1840 | - |
26 Mar 2024 | 2.1580 | 2.2490 | 2.1580 | 2.2490 | 2.2490 | - |
25 Mar 2024 | 1.9620 | 2.1540 | 1.9620 | 2.1540 | 2.1540 | - |
22 Mar 2024 | 2.0480 | 2.0550 | 1.9920 | 1.9920 | 1.9920 | - |
21 Mar 2024 | 2.1230 | 2.1230 | 2.0540 | 2.0540 | 2.0540 | - |
20 Mar 2024 | 2.0680 | 2.1020 | 2.0680 | 2.0960 | 2.0960 | - |
19 Mar 2024 | 2.1180 | 2.1180 | 2.0690 | 2.0690 | 2.0690 | - |
18 Mar 2024 | 2.0770 | 2.0970 | 2.0770 | 2.0940 | 2.0940 | - |
15 Mar 2024 | 2.0320 | 2.1110 | 2.0320 | 2.0920 | 2.0920 | - |
14 Mar 2024 | 1.9890 | 2.0630 | 1.9840 | 2.0300 | 2.0300 | - |
13 Mar 2024 | 1.9845 | 1.9945 | 1.9630 | 1.9630 | 1.9630 | - |
12 Mar 2024 | 1.9750 | 2.0210 | 1.9750 | 1.9810 | 1.9810 | - |
11 Mar 2024 | 1.9770 | 2.0070 | 1.9610 | 1.9610 | 1.9610 | - |
08 Mar 2024 | 1.9620 | 2.0250 | 1.9620 | 1.9760 | 1.9760 | - |
07 Mar 2024 | 1.9175 | 1.9980 | 1.9175 | 1.9595 | 1.9595 | - |
06 Mar 2024 | 1.9680 | 1.9945 | 1.9210 | 1.9210 | 1.9210 | - |
05 Mar 2024 | 1.8800 | 1.9545 | 1.8800 | 1.9545 | 1.9545 | - |
04 Mar 2024 | 1.7880 | 1.8810 | 1.7880 | 1.8810 | 1.8810 | - |
01 Mar 2024 | 1.6505 | 1.8135 | 1.6505 | 1.8070 | 1.8070 | - |
29 Feb 2024 | 1.5510 | 1.6715 | 1.5510 | 1.6200 | 1.6200 | 4,000 |
28 Feb 2024 | 1.4700 | 1.5105 | 1.4700 | 1.5105 | 1.5105 | - |
27 Feb 2024 | 1.4130 | 1.4865 | 1.4130 | 1.4810 | 1.4810 | - |
26 Feb 2024 | 1.3910 | 1.4285 | 1.3910 | 1.4010 | 1.4010 | - |
23 Feb 2024 | 1.3880 | 1.4165 | 1.3880 | 1.3905 | 1.3905 | - |
22 Feb 2024 | 1.3845 | 1.3955 | 1.3805 | 1.3945 | 1.3945 | - |
21 Feb 2024 | 1.3605 | 1.3785 | 1.3605 | 1.3710 | 1.3710 | - |
20 Feb 2024 | 1.3795 | 1.3915 | 1.3560 | 1.3560 | 1.3560 | - |
19 Feb 2024 | 1.3645 | 1.3915 | 1.3645 | 1.3790 | 1.3790 | - |
16 Feb 2024 | 1.3610 | 1.3685 | 1.3610 | 1.3640 | 1.3640 | - |
15 Feb 2024 | 1.3455 | 1.3650 | 1.3455 | 1.3525 | 1.3525 | - |
14 Feb 2024 | 1.3445 | 1.3535 | 1.3360 | 1.3360 | 1.3360 | - |
13 Feb 2024 | 1.3210 | 1.3500 | 1.3205 | 1.3410 | 1.3410 | - |
12 Feb 2024 | 1.2565 | 1.3255 | 1.2565 | 1.3225 | 1.3225 | - |
09 Feb 2024 | 1.2545 | 1.2655 | 1.2520 | 1.2520 | 1.2520 | - |
08 Feb 2024 | 1.2565 | 1.2565 | 1.2475 | 1.2515 | 1.2515 | 1,001 |
07 Feb 2024 | 1.2950 | 1.2950 | 1.2525 | 1.2525 | 1.2525 | - |
06 Feb 2024 | 1.2870 | 1.3095 | 1.2870 | 1.2905 | 1.2905 | - |
05 Feb 2024 | 1.3115 | 1.3115 | 1.2765 | 1.2765 | 1.2765 | - |
02 Feb 2024 | 1.3390 | 1.3390 | 1.3060 | 1.3060 | 1.3060 | - |
01 Feb 2024 | 1.3180 | 1.3445 | 1.3180 | 1.3360 | 1.3360 | - |
31 Jan 2024 | 1.3150 | 1.3575 | 1.3150 | 1.3260 | 1.3260 | - |
30 Jan 2024 | 1.5125 | 1.5125 | 1.3230 | 1.3230 | 1.3230 | - |
29 Jan 2024 | 1.4975 | 1.5420 | 1.4975 | 1.5045 | 1.5045 | - |
26 Jan 2024 | 1.5095 | 1.5225 | 1.4955 | 1.4955 | 1.4955 | - |
25 Jan 2024 | 1.5120 | 1.5265 | 1.5045 | 1.5045 | 1.5045 | - |
24 Jan 2024 | 1.4830 | 1.5130 | 1.4830 | 1.5130 | 1.5130 | - |
23 Jan 2024 | 1.4405 | 1.4855 | 1.4405 | 1.4690 | 1.4690 | - |
22 Jan 2024 | 1.4120 | 1.4420 | 1.4120 | 1.4330 | 1.4330 | - |
19 Jan 2024 | 1.4300 | 1.4500 | 1.4185 | 1.4185 | 1.4185 | - |
18 Jan 2024 | 1.4365 | 1.4365 | 1.4185 | 1.4185 | 1.4185 | - |
17 Jan 2024 | 1.4140 | 1.4370 | 1.4130 | 1.4245 | 1.4245 | - |
16 Jan 2024 | 1.3995 | 1.4355 | 1.3995 | 1.4245 | 1.4245 | - |
15 Jan 2024 | 1.4435 | 1.4435 | 1.4045 | 1.4045 | 1.4045 | - |
12 Jan 2024 | 1.4090 | 1.4490 | 1.4090 | 1.4350 | 1.4350 | - |
11 Jan 2024 | 1.4450 | 1.4450 | 1.4020 | 1.4020 | 1.4020 | - |
10 Jan 2024 | 1.4580 | 1.4715 | 1.4345 | 1.4345 | 1.4345 | - |
09 Jan 2024 | 1.5005 | 1.5065 | 1.4600 | 1.4600 | 1.4600 | - |
08 Jan 2024 | 1.5530 | 1.5530 | 1.4950 | 1.4950 | 1.4950 | - |
05 Jan 2024 | 1.5165 | 1.5570 | 1.5165 | 1.5550 | 1.5550 | - |
04 Jan 2024 | 1.4810 | 1.5465 | 1.4810 | 1.5230 | 1.5230 | - |
03 Jan 2024 | 1.4725 | 1.4790 | 1.4545 | 1.4770 | 1.4770 | - |
02 Jan 2024 | 1.4615 | 1.4995 | 1.4615 | 1.4755 | 1.4755 | - |
29 Dec 2023 | 1.4760 | 1.4840 | 1.4760 | 1.4815 | 1.4815 | - |
28 Dec 2023 | 1.4820 | 1.4905 | 1.4710 | 1.4710 | 1.4710 | - |
27 Dec 2023 | 1.4290 | 1.4895 | 1.4290 | 1.4755 | 1.4755 | - |
22 Dec 2023 | 1.4125 | 1.4455 | 1.4125 | 1.4420 | 1.4420 | 10,000 |
21 Dec 2023 | 1.4320 | 1.4485 | 1.4065 | 1.4065 | 1.4065 | - |
20 Dec 2023 | 1.4270 | 1.4445 | 1.4270 | 1.4375 | 1.4375 | - |
19 Dec 2023 | 1.4130 | 1.4245 | 1.4095 | 1.4235 | 1.4235 | - |
18 Dec 2023 | 1.3775 | 1.4265 | 1.3775 | 1.4090 | 1.4090 | - |
15 Dec 2023 | 1.4095 | 1.4275 | 1.4020 | 1.4020 | 1.4020 | - |
14 Dec 2023 | 1.3830 | 1.4050 | 1.3830 | 1.4050 | 1.4050 | - |
13 Dec 2023 | 1.3615 | 1.3770 | 1.3615 | 1.3655 | 1.3655 | - |
12 Dec 2023 | 1.3995 | 1.4115 | 1.3605 | 1.3605 | 1.3605 | - |
11 Dec 2023 | 1.3925 | 1.4070 | 1.3925 | 1.3945 | 1.3945 | - |
08 Dec 2023 | 1.3975 | 1.4070 | 1.3900 | 1.3900 | 1.3900 | - |
07 Dec 2023 | 1.4440 | 1.4635 | 1.3960 | 1.3960 | 1.3960 | - |
06 Dec 2023 | 1.4870 | 1.4970 | 1.4485 | 1.4485 | 1.4485 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |