Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 May 2024 | 1.3890 | 1.4020 | 1.3890 | 1.4020 | 1.4020 | 2,160 |
30 May 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | - |
29 May 2024 | 1.4120 | 1.4120 | 1.4120 | 1.4120 | 1.4120 | - |
28 May 2024 | 1.4140 | 1.4480 | 1.4140 | 1.4480 | 1.4480 | 120 |
27 May 2024 | 1.4060 | 1.4060 | 1.4060 | 1.4060 | 1.4060 | - |
24 May 2024 | 1.3670 | 1.3670 | 1.3670 | 1.3670 | 1.3670 | - |
23 May 2024 | 1.4330 | 1.4330 | 1.3830 | 1.3830 | 1.3830 | 400 |
22 May 2024 | 1.4330 | 1.4330 | 1.4330 | 1.4330 | 1.4330 | - |
21 May 2024 | 1.4570 | 1.4580 | 1.4500 | 1.4570 | 1.4570 | 2,500 |
20 May 2024 | 1.5280 | 1.5280 | 1.5280 | 1.5280 | 1.5280 | 170 |
17 May 2024 | 1.5250 | 1.5530 | 1.5250 | 1.5530 | 1.5530 | 1,980 |
16 May 2024 | 1.5490 | 1.5490 | 1.5380 | 1.5380 | 1.5380 | 1,000 |
15 May 2024 | 1.6210 | 1.6210 | 1.6210 | 1.6210 | 1.6210 | - |
14 May 2024 | 1.5350 | 1.6240 | 1.5350 | 1.6240 | 1.6240 | 12,500 |
13 May 2024 | 1.4630 | 1.4630 | 1.4630 | 1.4630 | 1.4630 | - |
10 May 2024 | 1.5780 | 1.6090 | 1.5780 | 1.6090 | 1.6090 | 10 |
09 May 2024 | 1.5710 | 1.5710 | 1.5710 | 1.5710 | 1.5710 | - |
08 May 2024 | 1.7460 | 1.7460 | 1.7420 | 1.7420 | 1.7420 | 1,000 |
07 May 2024 | 1.7590 | 1.7900 | 1.7580 | 1.7580 | 1.7580 | 1,200 |
06 May 2024 | 1.7690 | 1.7880 | 1.7690 | 1.7880 | 1.7880 | 50 |
03 May 2024 | 1.7660 | 1.8140 | 1.7660 | 1.8140 | 1.8140 | 4,000 |
02 May 2024 | 1.7260 | 1.7620 | 1.7260 | 1.7420 | 1.7420 | 1,365 |
30 Apr 2024 | 1.6730 | 1.6730 | 1.6730 | 1.6730 | 1.6730 | 650 |
29 Apr 2024 | 1.6200 | 1.6200 | 1.6010 | 1.6010 | 1.6010 | 200 |
26 Apr 2024 | 1.5890 | 1.6150 | 1.5890 | 1.6150 | 1.6150 | 10 |
25 Apr 2024 | 1.6430 | 1.6430 | 1.6430 | 1.6430 | 1.6430 | - |
24 Apr 2024 | 1.6620 | 1.6620 | 1.6480 | 1.6480 | 1.6480 | 12 |
23 Apr 2024 | 1.5720 | 1.6230 | 1.5720 | 1.6180 | 1.6180 | 1,450 |
22 Apr 2024 | 1.5840 | 1.6150 | 1.5750 | 1.5990 | 1.5990 | 3,372 |
19 Apr 2024 | 1.6210 | 1.6340 | 1.6210 | 1.6340 | 1.6340 | 1,500 |
18 Apr 2024 | 1.6370 | 1.6370 | 1.6370 | 1.6370 | 1.6370 | - |
17 Apr 2024 | 1.6470 | 1.6470 | 1.6420 | 1.6420 | 1.6420 | 500 |
16 Apr 2024 | 1.6410 | 1.6710 | 1.6410 | 1.6710 | 1.6710 | 2,000 |
15 Apr 2024 | 1.7280 | 1.7280 | 1.6990 | 1.7000 | 1.7000 | 2,677 |
12 Apr 2024 | 1.7390 | 1.8170 | 1.7320 | 1.7320 | 1.7320 | 3,000 |
11 Apr 2024 | 1.7800 | 1.7800 | 1.7500 | 1.7500 | 1.7500 | 3,000 |
10 Apr 2024 | 1.8630 | 1.8630 | 1.8630 | 1.8630 | 1.8630 | - |
09 Apr 2024 | 1.8810 | 1.8810 | 1.8810 | 1.8810 | 1.8810 | - |
08 Apr 2024 | 1.8640 | 1.8640 | 1.8640 | 1.8640 | 1.8640 | - |
05 Apr 2024 | 1.9330 | 1.9330 | 1.8960 | 1.8960 | 1.8960 | 1,060 |
04 Apr 2024 | 2.0040 | 2.0040 | 2.0040 | 2.0040 | 2.0040 | 900 |
03 Apr 2024 | 1.9530 | 1.9530 | 1.9530 | 1.9530 | 1.9530 | - |
02 Apr 2024 | 2.0760 | 2.0760 | 2.0760 | 2.0760 | 2.0760 | - |
28 Mar 2024 | 2.0420 | 2.0420 | 2.0420 | 2.0420 | 2.0420 | - |
27 Mar 2024 | 2.0430 | 2.0430 | 2.0430 | 2.0430 | 2.0430 | - |
26 Mar 2024 | 2.0770 | 2.0770 | 2.0770 | 2.0770 | 2.0770 | - |
25 Mar 2024 | 2.1230 | 2.1630 | 2.1180 | 2.1180 | 2.1180 | 43 |
22 Mar 2024 | 2.1310 | 2.1330 | 2.1310 | 2.1330 | 2.1330 | 48 |
21 Mar 2024 | 2.1170 | 2.1630 | 2.1170 | 2.1630 | 2.1630 | 3,020 |
20 Mar 2024 | 1.9645 | 1.9645 | 1.9645 | 1.9645 | 1.9645 | - |
19 Mar 2024 | 1.9925 | 1.9925 | 1.9925 | 1.9925 | 1.9925 | - |
18 Mar 2024 | 2.0030 | 2.0030 | 2.0000 | 2.0000 | 2.0000 | 1,170 |
15 Mar 2024 | 1.9480 | 2.0000 | 1.9480 | 2.0000 | 2.0000 | 1,000 |
14 Mar 2024 | 2.0140 | 2.0140 | 1.9740 | 1.9740 | 1.9740 | 2,500 |
13 Mar 2024 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | - |
12 Mar 2024 | 2.1260 | 2.1260 | 2.1260 | 2.1260 | 2.1260 | - |
11 Mar 2024 | 2.1270 | 2.1270 | 2.1270 | 2.1270 | 2.1270 | - |
08 Mar 2024 | 2.0820 | 2.0820 | 2.0820 | 2.0820 | 2.0820 | - |
07 Mar 2024 | 2.0420 | 2.0420 | 2.0420 | 2.0420 | 2.0420 | - |
06 Mar 2024 | 2.0730 | 2.0730 | 2.0370 | 2.0370 | 2.0370 | 150 |
05 Mar 2024 | 2.1050 | 2.1050 | 2.1050 | 2.1050 | 2.1050 | - |
04 Mar 2024 | 2.1630 | 2.1630 | 2.1630 | 2.1630 | 2.1630 | - |
01 Mar 2024 | 2.1480 | 2.1480 | 2.1480 | 2.1480 | 2.1480 | - |
29 Feb 2024 | 2.1120 | 2.1120 | 2.1120 | 2.1120 | 2.1120 | - |
28 Feb 2024 | 2.0680 | 2.0680 | 2.0680 | 2.0680 | 2.0680 | - |
27 Feb 2024 | 2.0440 | 2.0440 | 2.0440 | 2.0440 | 2.0440 | - |
26 Feb 2024 | 2.0290 | 2.0290 | 2.0290 | 2.0290 | 2.0290 | - |
23 Feb 2024 | 2.0080 | 2.0460 | 2.0080 | 2.0460 | 2.0460 | 1,750 |
22 Feb 2024 | 2.0790 | 2.0790 | 2.0500 | 2.0500 | 2.0500 | 500 |
21 Feb 2024 | 2.0700 | 2.0800 | 2.0620 | 2.0620 | 2.0620 | 1,307 |
20 Feb 2024 | 2.1770 | 2.2000 | 2.1770 | 2.1800 | 2.1800 | 12,311 |
19 Feb 2024 | 2.1790 | 2.2200 | 2.1790 | 2.2200 | 2.2200 | 1,380 |
16 Feb 2024 | 2.2920 | 2.2920 | 2.2920 | 2.2920 | 2.2920 | - |
15 Feb 2024 | 2.2140 | 2.2150 | 2.2140 | 2.2150 | 2.2150 | 10 |
14 Feb 2024 | 2.2400 | 2.3000 | 2.2400 | 2.2480 | 2.2480 | 1,036 |
13 Feb 2024 | 2.3720 | 2.3730 | 2.2950 | 2.2950 | 2.2950 | 450 |
12 Feb 2024 | 2.3590 | 2.3590 | 2.3590 | 2.3590 | 2.3590 | - |
09 Feb 2024 | 2.3710 | 2.3710 | 2.3710 | 2.3710 | 2.3710 | - |
08 Feb 2024 | 2.4760 | 2.5220 | 2.3820 | 2.3820 | 2.3820 | 565 |
07 Feb 2024 | 2.7530 | 2.7530 | 2.7530 | 2.7530 | 2.7530 | - |
06 Feb 2024 | 2.6370 | 2.6370 | 2.6370 | 2.6370 | 2.6370 | - |
05 Feb 2024 | 2.7180 | 2.7180 | 2.7180 | 2.7180 | 2.7180 | - |
02 Feb 2024 | 2.7990 | 2.7990 | 2.7520 | 2.7520 | 2.7520 | 250 |
01 Feb 2024 | 2.7370 | 2.7370 | 2.7370 | 2.7370 | 2.7370 | - |
31 Jan 2024 | 2.8220 | 2.8870 | 2.8110 | 2.8110 | 2.8110 | 1,250 |
30 Jan 2024 | 2.9490 | 2.9490 | 2.9410 | 2.9410 | 2.9410 | 200 |
29 Jan 2024 | 2.9220 | 2.9220 | 2.9220 | 2.9220 | 2.9220 | - |
26 Jan 2024 | 2.9560 | 2.9560 | 2.9460 | 2.9460 | 2.9460 | - |
25 Jan 2024 | 2.9500 | 2.9690 | 2.9500 | 2.9690 | 2.9690 | - |
24 Jan 2024 | 3.0250 | 3.0250 | 2.9570 | 2.9570 | 2.9570 | - |
23 Jan 2024 | 2.9520 | 3.0310 | 2.9520 | 3.0310 | 3.0310 | - |
22 Jan 2024 | 2.8480 | 2.8510 | 2.8480 | 2.8510 | 2.8510 | 41 |
19 Jan 2024 | 2.8090 | 2.8090 | 2.7670 | 2.7670 | 2.7670 | - |
18 Jan 2024 | 2.8810 | 2.9400 | 2.8810 | 2.9400 | 2.9400 | 80 |
17 Jan 2024 | 2.9060 | 2.9060 | 2.9060 | 2.9060 | 2.9060 | - |
16 Jan 2024 | 2.9870 | 2.9870 | 2.9870 | 2.9870 | 2.9870 | - |
15 Jan 2024 | 3.0070 | 3.0070 | 3.0070 | 3.0070 | 3.0070 | - |
12 Jan 2024 | 2.8960 | 3.0070 | 2.8960 | 3.0070 | 3.0070 | - |
11 Jan 2024 | 2.9730 | 3.0300 | 2.9730 | 3.0300 | 3.0300 | 2,000 |
10 Jan 2024 | 2.8750 | 2.9470 | 2.8750 | 2.9470 | 2.9470 | 70 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |