Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 1.9520 | 1.9520 | 1.9520 | 1.9520 | 1.9520 | 5,000 |
02 May 2024 | 1.9190 | 1.9190 | 1.9190 | 1.9190 | 1.9190 | - |
30 Apr 2024 | 1.9470 | 1.9470 | 1.9470 | 1.9470 | 1.9470 | - |
29 Apr 2024 | 1.9210 | 1.9210 | 1.9210 | 1.9210 | 1.9210 | - |
26 Apr 2024 | 1.9290 | 1.9290 | 1.9290 | 1.9290 | 1.9290 | - |
25 Apr 2024 | 1.9800 | 1.9830 | 1.9800 | 1.9830 | 1.9830 | 5,000 |
24 Apr 2024 | 1.9980 | 1.9980 | 1.9980 | 1.9980 | 1.9980 | - |
23 Apr 2024 | 1.9620 | 1.9620 | 1.9620 | 1.9620 | 1.9620 | - |
22 Apr 2024 | 1.9460 | 1.9460 | 1.9460 | 1.9460 | 1.9460 | - |
19 Apr 2024 | 1.9350 | 1.9350 | 1.9350 | 1.9350 | 1.9350 | - |
18 Apr 2024 | 1.9430 | 1.9430 | 1.9430 | 1.9430 | 1.9430 | - |
17 Apr 2024 | 1.9510 | 1.9510 | 1.9510 | 1.9510 | 1.9510 | - |
16 Apr 2024 | 1.9880 | 1.9880 | 1.9880 | 1.9880 | 1.9880 | - |
15 Apr 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | - |
12 Apr 2024 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | - |
11 Apr 2024 | 2.0420 | 2.0420 | 2.0420 | 2.0420 | 2.0420 | - |
10 Apr 2024 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | - |
09 Apr 2024 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | - |
08 Apr 2024 | 2.0660 | 2.0660 | 2.0660 | 2.0660 | 2.0660 | - |
05 Apr 2024 | 2.0520 | 2.0520 | 2.0520 | 2.0520 | 2.0520 | - |
04 Apr 2024 | 2.0680 | 2.0680 | 2.0680 | 2.0680 | 2.0680 | - |
03 Apr 2024 | 2.0880 | 2.0880 | 2.0880 | 2.0880 | 2.0880 | - |
02 Apr 2024 | 2.1140 | 2.1140 | 2.1140 | 2.1140 | 2.1140 | - |
28 Mar 2024 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | - |
27 Mar 2024 | 2.1120 | 2.1120 | 2.1120 | 2.1120 | 2.1120 | - |
26 Mar 2024 | 2.1140 | 2.1140 | 2.1140 | 2.1140 | 2.1140 | - |
25 Mar 2024 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | - |
22 Mar 2024 | 2.1320 | 2.1320 | 2.1320 | 2.1320 | 2.1320 | - |
21 Mar 2024 | 2.1480 | 2.1480 | 2.1480 | 2.1480 | 2.1480 | - |
20 Mar 2024 | 2.0660 | 2.0660 | 2.0660 | 2.0660 | 2.0660 | - |
19 Mar 2024 | 2.0320 | 2.0320 | 2.0320 | 2.0320 | 2.0320 | - |
18 Mar 2024 | 2.1040 | 2.1040 | 2.1040 | 2.1040 | 2.1040 | - |
15 Mar 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | - |
14 Mar 2024 | 1.8640 | 1.8640 | 1.8640 | 1.8640 | 1.8640 | - |
13 Mar 2024 | 1.9060 | 1.9060 | 1.9060 | 1.9060 | 1.9060 | - |
12 Mar 2024 | 1.8980 | 1.8980 | 1.8980 | 1.8980 | 1.8980 | - |
11 Mar 2024 | 1.8550 | 1.8550 | 1.8550 | 1.8550 | 1.8550 | - |
08 Mar 2024 | 1.8520 | 1.8520 | 1.8520 | 1.8520 | 1.8520 | - |
07 Mar 2024 | 1.8470 | 1.8470 | 1.8470 | 1.8470 | 1.8470 | - |
06 Mar 2024 | 1.8230 | 1.8230 | 1.8230 | 1.8230 | 1.8230 | - |
05 Mar 2024 | 1.8360 | 1.8360 | 1.8360 | 1.8360 | 1.8360 | - |
04 Mar 2024 | 1.8620 | 1.8620 | 1.8620 | 1.8620 | 1.8620 | - |
01 Mar 2024 | 1.8640 | 1.8640 | 1.8640 | 1.8640 | 1.8640 | - |
29 Feb 2024 | 1.8150 | 1.8150 | 1.8150 | 1.8150 | 1.8150 | - |
28 Feb 2024 | 1.8060 | 1.8060 | 1.8060 | 1.8060 | 1.8060 | - |
27 Feb 2024 | 1.8380 | 1.8380 | 1.8380 | 1.8380 | 1.8380 | - |
26 Feb 2024 | 1.7860 | 1.7860 | 1.7860 | 1.7860 | 1.7860 | - |
23 Feb 2024 | 1.8090 | 1.8090 | 1.8090 | 1.8090 | 1.8090 | - |
22 Feb 2024 | 1.8050 | 1.8050 | 1.8050 | 1.8050 | 1.8050 | - |
21 Feb 2024 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | - |
20 Feb 2024 | 1.7940 | 1.7940 | 1.7940 | 1.7940 | 1.7940 | - |
19 Feb 2024 | 1.7870 | 1.8000 | 1.7870 | 1.8000 | 1.8000 | 600 |
16 Feb 2024 | 1.7960 | 1.7960 | 1.7960 | 1.7960 | 1.7960 | - |
15 Feb 2024 | 1.8430 | 1.8430 | 1.8430 | 1.8430 | 1.8430 | - |
14 Feb 2024 | 1.8390 | 1.8390 | 1.8390 | 1.8390 | 1.8390 | - |
13 Feb 2024 | 1.8650 | 1.8650 | 1.8650 | 1.8650 | 1.8650 | - |
12 Feb 2024 | 1.8620 | 1.8620 | 1.8620 | 1.8620 | 1.8620 | - |
09 Feb 2024 | 1.8710 | 1.8710 | 1.8710 | 1.8710 | 1.8710 | - |
08 Feb 2024 | 1.8780 | 1.8780 | 1.8780 | 1.8780 | 1.8780 | - |
07 Feb 2024 | 1.9640 | 1.9640 | 1.9640 | 1.9640 | 1.9640 | - |
06 Feb 2024 | 1.9520 | 1.9520 | 1.9520 | 1.9520 | 1.9520 | - |
05 Feb 2024 | 1.9670 | 1.9670 | 1.9670 | 1.9670 | 1.9670 | - |
02 Feb 2024 | 1.9750 | 1.9750 | 1.9750 | 1.9750 | 1.9750 | - |
01 Feb 2024 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | - |
31 Jan 2024 | 1.9840 | 1.9840 | 1.9840 | 1.9840 | 1.9840 | - |
30 Jan 2024 | 1.9990 | 1.9990 | 1.9990 | 1.9990 | 1.9990 | - |
29 Jan 2024 | 1.9730 | 1.9730 | 1.9730 | 1.9730 | 1.9730 | - |
26 Jan 2024 | 1.9710 | 1.9710 | 1.9710 | 1.9710 | 1.9710 | - |
25 Jan 2024 | 1.9540 | 1.9540 | 1.9540 | 1.9540 | 1.9540 | - |
24 Jan 2024 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | - |
23 Jan 2024 | 1.9530 | 1.9530 | 1.9530 | 1.9530 | 1.9530 | - |
22 Jan 2024 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | - |
19 Jan 2024 | 1.9720 | 1.9720 | 1.9720 | 1.9720 | 1.9720 | - |
18 Jan 2024 | 1.9570 | 1.9570 | 1.9570 | 1.9570 | 1.9570 | - |
17 Jan 2024 | 1.9670 | 1.9670 | 1.9670 | 1.9670 | 1.9670 | - |
16 Jan 2024 | 1.9930 | 1.9930 | 1.9930 | 1.9930 | 1.9930 | - |
15 Jan 2024 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | - |
12 Jan 2024 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | - |
11 Jan 2024 | 2.0740 | 2.0740 | 2.0740 | 2.0740 | 2.0740 | - |
10 Jan 2024 | 2.0360 | 2.0360 | 2.0360 | 2.0360 | 2.0360 | - |
09 Jan 2024 | 2.0560 | 2.0560 | 2.0560 | 2.0560 | 2.0560 | - |
08 Jan 2024 | 2.0180 | 2.0180 | 2.0180 | 2.0180 | 2.0180 | - |
05 Jan 2024 | 2.0080 | 2.0080 | 2.0080 | 2.0080 | 2.0080 | - |
04 Jan 2024 | 2.0060 | 2.0060 | 2.0060 | 2.0060 | 2.0060 | - |
03 Jan 2024 | 1.9850 | 1.9850 | 1.9850 | 1.9850 | 1.9850 | - |
02 Jan 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | - |
29 Dec 2023 | 1.9870 | 1.9870 | 1.9870 | 1.9870 | 1.9870 | - |
28 Dec 2023 | 1.9770 | 1.9770 | 1.9770 | 1.9770 | 1.9770 | - |
27 Dec 2023 | 1.9860 | 1.9860 | 1.9860 | 1.9860 | 1.9860 | - |
22 Dec 2023 | 1.9580 | 1.9580 | 1.9580 | 1.9580 | 1.9580 | - |
21 Dec 2023 | 1.9730 | 1.9730 | 1.9730 | 1.9730 | 1.9730 | - |
20 Dec 2023 | 1.9410 | 1.9410 | 1.9410 | 1.9410 | 1.9410 | - |
19 Dec 2023 | 1.9350 | 1.9350 | 1.9350 | 1.9350 | 1.9350 | - |
18 Dec 2023 | 1.9320 | 1.9320 | 1.9320 | 1.9320 | 1.9320 | - |
15 Dec 2023 | 1.9430 | 1.9430 | 1.9430 | 1.9430 | 1.9430 | - |
14 Dec 2023 | 1.8710 | 1.8710 | 1.8710 | 1.8710 | 1.8710 | - |
13 Dec 2023 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | - |
12 Dec 2023 | 1.8880 | 1.8880 | 1.8880 | 1.8880 | 1.8880 | - |
11 Dec 2023 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | - |
08 Dec 2023 | 1.9460 | 1.9460 | 1.9460 | 1.9460 | 1.9460 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |