Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | - |
09 May 2024 | 1.6300 | 1.7700 | 1.6300 | 1.7700 | 1.7700 | - |
08 May 2024 | 1.6100 | 1.7800 | 1.6100 | 1.7800 | 1.7800 | 280 |
07 May 2024 | 1.6700 | 1.7400 | 1.6700 | 1.7400 | 1.7400 | - |
06 May 2024 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | - |
03 May 2024 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | - |
02 May 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | - |
30 Apr 2024 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | - |
29 Apr 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | - |
26 Apr 2024 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | - |
25 Apr 2024 | 1.4700 | 1.7600 | 1.4700 | 1.7600 | 1.7600 | 2,500 |
24 Apr 2024 | 1.4700 | 1.5600 | 1.4700 | 1.5600 | 1.5600 | - |
23 Apr 2024 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | - |
22 Apr 2024 | 1.4600 | 1.5400 | 1.4600 | 1.5400 | 1.5400 | 1,500 |
19 Apr 2024 | 1.3800 | 1.4200 | 1.3800 | 1.4200 | 1.4200 | - |
18 Apr 2024 | 1.4200 | 1.4600 | 1.4200 | 1.4600 | 1.4600 | - |
17 Apr 2024 | 1.5500 | 1.5500 | 1.4300 | 1.4300 | 1.4300 | 8,500 |
16 Apr 2024 | 1.5300 | 1.5700 | 1.5300 | 1.5700 | 1.5700 | - |
15 Apr 2024 | 1.4600 | 1.5700 | 1.4600 | 1.5700 | 1.5700 | 1,600 |
12 Apr 2024 | 1.5200 | 1.7300 | 1.5200 | 1.5800 | 1.5800 | 1,800 |
11 Apr 2024 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | - |
10 Apr 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
09 Apr 2024 | 1.5200 | 1.6200 | 1.5200 | 1.6200 | 1.6200 | 600 |
08 Apr 2024 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | - |
05 Apr 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
04 Apr 2024 | 1.6700 | 1.7300 | 1.6700 | 1.7300 | 1.7300 | 280 |
03 Apr 2024 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | - |
02 Apr 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 150 |
28 Mar 2024 | 1.3500 | 1.3500 | 1.2900 | 1.2900 | 1.2900 | 100 |
27 Mar 2024 | 1.7100 | 1.7200 | 1.7100 | 1.7200 | 1.7200 | 300 |
26 Mar 2024 | 1.6800 | 1.9000 | 1.6800 | 1.9000 | 1.9000 | 1,250 |
25 Mar 2024 | 2.1000 | 2.1000 | 1.7800 | 1.7800 | 1.7800 | 200 |
22 Mar 2024 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | - |
21 Mar 2024 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 139 |
20 Mar 2024 | 1.9700 | 2.0000 | 1.9700 | 2.0000 | 2.0000 | - |
19 Mar 2024 | 1.9100 | 2.0000 | 1.9100 | 2.0000 | 2.0000 | - |
18 Mar 2024 | 1.9200 | 2.1800 | 1.9200 | 2.1800 | 2.1800 | 280 |
15 Mar 2024 | 1.7400 | 1.9900 | 1.7400 | 1.9900 | 1.9900 | 100 |
14 Mar 2024 | 1.8600 | 1.9200 | 1.8600 | 1.9200 | 1.9200 | - |
13 Mar 2024 | 1.7500 | 1.8300 | 1.7500 | 1.8300 | 1.8300 | - |
12 Mar 2024 | 1.6400 | 1.9000 | 1.6400 | 1.9000 | 1.9000 | 1,500 |
11 Mar 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 400 |
08 Mar 2024 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | - |
07 Mar 2024 | 1.8400 | 1.8700 | 1.8400 | 1.8700 | 1.8700 | - |
06 Mar 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
05 Mar 2024 | 1.8500 | 1.8500 | 1.8000 | 1.8000 | 1.8000 | 210 |
04 Mar 2024 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | - |
01 Mar 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 1,000 |
29 Feb 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | - |
28 Feb 2024 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | - |
27 Feb 2024 | 2.3000 | 2.3000 | 2.1400 | 2.1400 | 2.1400 | 1,000 |
26 Feb 2024 | 2.1200 | 2.3600 | 2.1200 | 2.3600 | 2.3600 | 50 |
23 Feb 2024 | 2.1800 | 2.4200 | 2.1800 | 2.4200 | 2.4200 | 500 |
22 Feb 2024 | 2.2400 | 2.4800 | 2.2400 | 2.3000 | 2.3000 | 1,010 |
21 Feb 2024 | 2.4800 | 2.8400 | 2.4800 | 2.8400 | 2.8400 | 1,720 |
20 Feb 2024 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | - |
19 Feb 2024 | 2.1400 | 2.3800 | 2.1400 | 2.3800 | 2.3800 | 1,000 |
16 Feb 2024 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | - |
15 Feb 2024 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | - |
14 Feb 2024 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | - |
13 Feb 2024 | 2.0800 | 2.3600 | 2.0800 | 2.3600 | 2.3600 | 200 |
12 Feb 2024 | 1.8500 | 2.0600 | 1.8500 | 2.0600 | 2.0600 | - |
09 Feb 2024 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | - |
08 Feb 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
07 Feb 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
06 Feb 2024 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | - |
05 Feb 2024 | 1.6500 | 1.8300 | 1.6500 | 1.8300 | 1.8300 | 15 |
02 Feb 2024 | 1.7500 | 1.7500 | 1.7300 | 1.7300 | 1.7300 | 300 |
01 Feb 2024 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | - |
31 Jan 2024 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | - |
30 Jan 2024 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | - |
29 Jan 2024 | 1.4300 | 1.5900 | 1.4300 | 1.5900 | 1.5900 | 10 |
26 Jan 2024 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | - |
25 Jan 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
24 Jan 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 200 |
23 Jan 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | - |
22 Jan 2024 | 1.3300 | 1.3700 | 1.3300 | 1.3700 | 1.3700 | 470 |
19 Jan 2024 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | - |
18 Jan 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
17 Jan 2024 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | - |
16 Jan 2024 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | - |
15 Jan 2024 | 1.3100 | 1.3700 | 1.3100 | 1.3700 | 1.3700 | 30 |
12 Jan 2024 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | - |
11 Jan 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
10 Jan 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 30 |
09 Jan 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
08 Jan 2024 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | - |
05 Jan 2024 | 1.5700 | 1.7000 | 1.5700 | 1.5900 | 1.5900 | 960 |
04 Jan 2024 | 1.3600 | 1.5700 | 1.3600 | 1.5700 | 1.5700 | 30 |
03 Jan 2024 | 1.2600 | 1.3700 | 1.2600 | 1.3700 | 1.3700 | - |
02 Jan 2024 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 50 |
29 Dec 2023 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 70 |
28 Dec 2023 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | - |
27 Dec 2023 | 1.1500 | 1.2000 | 1.1500 | 1.2000 | 1.2000 | 70 |
22 Dec 2023 | 1.0500 | 1.0600 | 1.0500 | 1.0600 | 1.0600 | - |
21 Dec 2023 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 140 |
20 Dec 2023 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | - |
19 Dec 2023 | 1.0700 | 1.1100 | 1.0700 | 1.0900 | 1.0900 | 500 |
18 Dec 2023 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
15 Dec 2023 | 1.0700 | 1.0900 | 1.0700 | 1.0900 | 1.0900 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |