Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 1.3850 | 1.3850 | 1.3850 | 1.3850 | 1.3850 | 1,000 |
16 May 2024 | 1.4080 | 1.4080 | 1.4080 | 1.4080 | 1.4080 | - |
15 May 2024 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | - |
14 May 2024 | 1.2800 | 1.3165 | 1.2800 | 1.3165 | 1.3165 | 1,000 |
13 May 2024 | 1.2705 | 1.2705 | 1.2705 | 1.2705 | 1.2705 | - |
10 May 2024 | 1.2375 | 1.2715 | 1.2375 | 1.2715 | 1.2715 | 1,610 |
09 May 2024 | 1.2480 | 1.2605 | 1.2480 | 1.2605 | 1.2605 | 1,560 |
08 May 2024 | 1.2565 | 1.2565 | 1.2565 | 1.2565 | 1.2565 | - |
07 May 2024 | 1.2295 | 1.2295 | 1.2295 | 1.2295 | 1.2295 | - |
06 May 2024 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | - |
03 May 2024 | 1.1500 | 1.2395 | 1.1500 | 1.2395 | 1.2395 | 1,500 |
02 May 2024 | 1.1450 | 1.1450 | 1.1450 | 1.1450 | 1.1450 | - |
30 Apr 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | - |
29 Apr 2024 | 1.0570 | 1.0570 | 1.0570 | 1.0570 | 1.0570 | - |
26 Apr 2024 | 1.0700 | 1.0895 | 1.0700 | 1.0895 | 1.0895 | 880 |
25 Apr 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | - |
24 Apr 2024 | 0.9830 | 0.9830 | 0.9830 | 0.9830 | 0.9830 | - |
23 Apr 2024 | 0.9760 | 0.9760 | 0.9760 | 0.9760 | 0.9760 | - |
22 Apr 2024 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | - |
19 Apr 2024 | 0.9620 | 0.9620 | 0.9620 | 0.9620 | 0.9620 | 220 |
18 Apr 2024 | 0.9900 | 0.9900 | 0.9850 | 0.9850 | 0.9850 | 5,300 |
17 Apr 2024 | 0.9932 | 1.0000 | 0.9932 | 1.0000 | 1.0000 | 2,500 |
16 Apr 2024 | 1.0005 | 1.0100 | 1.0005 | 1.0100 | 1.0100 | 120 |
15 Apr 2024 | 1.0375 | 1.0375 | 1.0375 | 1.0375 | 1.0375 | - |
12 Apr 2024 | 1.0745 | 1.0745 | 1.0745 | 1.0745 | 1.0745 | - |
11 Apr 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | - |
10 Apr 2024 | 1.1040 | 1.1040 | 1.1040 | 1.1040 | 1.1040 | - |
09 Apr 2024 | 1.0390 | 1.1000 | 1.0390 | 1.1000 | 1.1000 | 3,750 |
08 Apr 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
05 Apr 2024 | 1.0450 | 1.0450 | 1.0200 | 1.0200 | 1.0200 | 500 |
04 Apr 2024 | 1.0300 | 1.0895 | 1.0300 | 1.0895 | 1.0895 | 6,575 |
03 Apr 2024 | 1.0465 | 1.0465 | 1.0465 | 1.0465 | 1.0465 | - |
02 Apr 2024 | 1.0805 | 1.0805 | 1.0805 | 1.0805 | 1.0805 | - |
28 Mar 2024 | 1.1030 | 1.1030 | 1.1030 | 1.1030 | 1.1030 | - |
27 Mar 2024 | 1.1220 | 1.1220 | 1.1220 | 1.1220 | 1.1220 | 898 |
26 Mar 2024 | 1.0925 | 1.0925 | 1.0925 | 1.0925 | 1.0925 | - |
25 Mar 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
22 Mar 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
21 Mar 2024 | 1.0345 | 1.0345 | 1.0345 | 1.0345 | 1.0345 | - |
20 Mar 2024 | 1.0285 | 1.0285 | 1.0285 | 1.0285 | 1.0285 | - |
19 Mar 2024 | 1.1105 | 1.1105 | 1.1000 | 1.1000 | 1.1000 | 100 |
18 Mar 2024 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | - |
15 Mar 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | - |
14 Mar 2024 | 1.2450 | 1.2450 | 1.1420 | 1.1530 | 1.1530 | 1,960 |
13 Mar 2024 | 1.2235 | 1.2235 | 1.2235 | 1.2235 | 1.2235 | - |
12 Mar 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
11 Mar 2024 | 1.2300 | 1.2300 | 1.2205 | 1.2205 | 1.2205 | 700 |
08 Mar 2024 | 1.3295 | 1.3295 | 1.3295 | 1.3295 | 1.3295 | - |
07 Mar 2024 | 1.4505 | 1.4505 | 1.4505 | 1.4505 | 1.4505 | - |
06 Mar 2024 | 1.4100 | 1.4375 | 1.4100 | 1.4375 | 1.4375 | 650 |
05 Mar 2024 | 1.3900 | 1.4370 | 1.3900 | 1.4370 | 1.4370 | 2,800 |
04 Mar 2024 | 1.4190 | 1.4190 | 1.3850 | 1.3995 | 1.3995 | 10,500 |
01 Mar 2024 | 1.4060 | 1.4085 | 1.2970 | 1.3555 | 1.3555 | 17,194 |
29 Feb 2024 | 1.8500 | 1.8500 | 1.3150 | 1.4000 | 1.4000 | 31,401 |
28 Feb 2024 | 2.3920 | 2.3920 | 2.3920 | 2.3920 | 2.3920 | - |
27 Feb 2024 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | - |
26 Feb 2024 | 2.2910 | 2.2910 | 2.2910 | 2.2910 | 2.2910 | - |
23 Feb 2024 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | - |
22 Feb 2024 | 2.1510 | 2.1510 | 2.1510 | 2.1510 | 2.1510 | - |
21 Feb 2024 | 2.1230 | 2.1830 | 2.1230 | 2.1830 | 2.1830 | 7,500 |
20 Feb 2024 | 2.2210 | 2.2210 | 2.2210 | 2.2210 | 2.2210 | - |
19 Feb 2024 | 2.3290 | 2.3290 | 2.3290 | 2.3290 | 2.3290 | - |
16 Feb 2024 | 2.3850 | 2.3850 | 2.3850 | 2.3850 | 2.3850 | - |
15 Feb 2024 | 2.2770 | 2.4090 | 2.2770 | 2.4090 | 2.4090 | 200 |
14 Feb 2024 | 2.3250 | 2.3250 | 2.3250 | 2.3250 | 2.3250 | - |
13 Feb 2024 | 2.3990 | 2.3990 | 2.3990 | 2.3990 | 2.3990 | - |
12 Feb 2024 | 2.4310 | 2.4310 | 2.4310 | 2.4310 | 2.4310 | 200 |
09 Feb 2024 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | - |
08 Feb 2024 | 2.0240 | 2.0240 | 2.0240 | 2.0240 | 2.0240 | - |
07 Feb 2024 | 2.1220 | 2.1220 | 2.1220 | 2.1220 | 2.1220 | - |
06 Feb 2024 | 2.1690 | 2.1690 | 2.1690 | 2.1690 | 2.1690 | - |
05 Feb 2024 | 2.1770 | 2.1770 | 2.1770 | 2.1770 | 2.1770 | - |
02 Feb 2024 | 2.1540 | 2.1540 | 2.1540 | 2.1540 | 2.1540 | - |
01 Feb 2024 | 2.2020 | 2.2020 | 2.2020 | 2.2020 | 2.2020 | - |
31 Jan 2024 | 2.2840 | 2.2840 | 2.2840 | 2.2840 | 2.2840 | - |
30 Jan 2024 | 2.3520 | 2.3520 | 2.3160 | 2.3160 | 2.3160 | 100 |
29 Jan 2024 | 2.3470 | 2.3470 | 2.3470 | 2.3470 | 2.3470 | - |
26 Jan 2024 | 2.3510 | 2.3510 | 2.3510 | 2.3510 | 2.3510 | - |
25 Jan 2024 | 2.3920 | 2.3920 | 2.3920 | 2.3920 | 2.3920 | - |
24 Jan 2024 | 2.3550 | 2.3550 | 2.3550 | 2.3550 | 2.3550 | - |
23 Jan 2024 | 2.2340 | 2.2340 | 2.2340 | 2.2340 | 2.2340 | - |
22 Jan 2024 | 2.0670 | 2.0670 | 2.0670 | 2.0670 | 2.0670 | - |
19 Jan 2024 | 2.0780 | 2.0780 | 2.0780 | 2.0780 | 2.0780 | - |
18 Jan 2024 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | - |
17 Jan 2024 | 2.1330 | 2.1330 | 2.1330 | 2.1330 | 2.1330 | - |
16 Jan 2024 | 2.1780 | 2.1780 | 2.1780 | 2.1780 | 2.1780 | - |
15 Jan 2024 | 2.1210 | 2.1210 | 2.1210 | 2.1210 | 2.1210 | - |
12 Jan 2024 | 2.1210 | 2.1210 | 2.1210 | 2.1210 | 2.1210 | - |
11 Jan 2024 | 2.0910 | 2.0910 | 2.0910 | 2.0910 | 2.0910 | - |
10 Jan 2024 | 2.0680 | 2.0680 | 2.0680 | 2.0680 | 2.0680 | - |
09 Jan 2024 | 2.1560 | 2.1560 | 2.1560 | 2.1560 | 2.1560 | - |
08 Jan 2024 | 2.1050 | 2.1580 | 2.1050 | 2.1580 | 2.1580 | 1,500 |
05 Jan 2024 | 2.0730 | 2.0730 | 2.0730 | 2.0730 | 2.0730 | - |
04 Jan 2024 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | - |
03 Jan 2024 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | - |
02 Jan 2024 | 2.3010 | 2.3010 | 2.3010 | 2.3010 | 2.3010 | - |
29 Dec 2023 | 2.3250 | 2.3250 | 2.3250 | 2.3250 | 2.3250 | - |
28 Dec 2023 | 2.3700 | 2.3700 | 2.3350 | 2.3350 | 2.3350 | 500 |
27 Dec 2023 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | - |
22 Dec 2023 | 2.3360 | 2.3500 | 2.3360 | 2.3500 | 2.3500 | 4,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |