Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 1.9310 | 1.9805 | 1.9300 | 1.9805 | 1.9805 | 12,251 |
02 May 2024 | 1.9370 | 1.9560 | 1.9000 | 1.9110 | 1.9110 | 2,838 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 1.9880 | 1.9880 | 1.9380 | 1.9380 | 1.9380 | 2,941 |
29 Apr 2024 | 1.9730 | 1.9870 | 1.9432 | 1.9432 | 1.9432 | 16,634 |
26 Apr 2024 | 1.8710 | 1.9443 | 1.8710 | 1.9312 | 1.9312 | 32,873 |
25 Apr 2024 | 1.9200 | 1.9342 | 1.8680 | 1.8812 | 1.8812 | 11,993 |
24 Apr 2024 | 1.9240 | 1.9521 | 1.9213 | 1.9362 | 1.9362 | 24,906 |
23 Apr 2024 | 1.8910 | 1.9201 | 1.8740 | 1.9170 | 1.9170 | 18,246 |
22 Apr 2024 | 1.8200 | 1.8677 | 1.8200 | 1.8638 | 1.8638 | 41,049 |
19 Apr 2024 | 1.7830 | 1.7910 | 1.7730 | 1.7844 | 1.7844 | 22,140 |
18 Apr 2024 | 1.8070 | 1.8180 | 1.7760 | 1.7826 | 1.7826 | 30,842 |
17 Apr 2024 | 1.8310 | 1.8310 | 1.8211 | 1.8279 | 1.8279 | 21,390 |
16 Apr 2024 | 1.8400 | 1.8540 | 1.8313 | 1.8367 | 1.8367 | 32,309 |
15 Apr 2024 | 1.9260 | 1.9281 | 1.8886 | 1.9281 | 1.9281 | 20,181 |
12 Apr 2024 | 1.9900 | 1.9900 | 1.9260 | 1.9442 | 1.9442 | 38,463 |
11 Apr 2024 | 1.9400 | 1.9707 | 1.9400 | 1.9531 | 1.9531 | 19,491 |
10 Apr 2024 | 1.9590 | 1.9770 | 1.9239 | 1.9239 | 1.9239 | 23,632 |
09 Apr 2024 | 1.9250 | 1.9300 | 1.9090 | 1.9185 | 1.9185 | 31,324 |
08 Apr 2024 | 1.8500 | 1.9460 | 1.8387 | 1.8387 | 1.8387 | 79,570 |
05 Apr 2024 | 1.9250 | 1.9250 | 1.8701 | 1.8860 | 1.8860 | 208,916 |
04 Apr 2024 | 2.2020 | 2.2020 | 1.9810 | 2.0179 | 2.0179 | 405,248 |
03 Apr 2024 | 2.1976 | 2.3041 | 2.1720 | 2.2763 | 2.2763 | 109,807 |
02 Apr 2024 | 2.2050 | 2.2685 | 2.1960 | 2.2315 | 2.2315 | 206,558 |
28 Mar 2024 | 2.0600 | 2.1040 | 2.0600 | 2.0604 | 2.0604 | 39,172 |
27 Mar 2024 | 2.0900 | 2.1100 | 2.0605 | 2.0605 | 2.0605 | 28,182 |
26 Mar 2024 | 2.0240 | 2.0791 | 2.0240 | 2.0791 | 2.0791 | 16,895 |
25 Mar 2024 | 2.0420 | 2.0780 | 2.0319 | 2.0594 | 2.0594 | 42,751 |
22 Mar 2024 | 2.0080 | 2.1001 | 2.0080 | 2.0440 | 2.0440 | 39,415 |
21 Mar 2024 | 2.0240 | 2.0340 | 1.9690 | 1.9857 | 1.9857 | 37,410 |
20 Mar 2024 | 1.9870 | 1.9870 | 1.9690 | 1.9842 | 1.9842 | 20,094 |
19 Mar 2024 | 2.0320 | 2.0320 | 1.9830 | 2.0020 | 2.0020 | 21,231 |
18 Mar 2024 | 2.0000 | 2.0500 | 2.0000 | 2.0447 | 2.0447 | 49,108 |
15 Mar 2024 | 1.9640 | 1.9710 | 1.9620 | 1.9690 | 1.9690 | 5,256 |
14 Mar 2024 | 2.0640 | 2.0640 | 2.0000 | 2.0140 | 2.0140 | 51,959 |
13 Mar 2024 | 2.0180 | 2.0340 | 2.0040 | 2.0040 | 2.0040 | 24,249 |
12 Mar 2024 | 1.9810 | 2.0180 | 1.9730 | 1.9986 | 1.9986 | 4,797 |
11 Mar 2024 | 1.9920 | 2.0060 | 1.9640 | 1.9830 | 1.9830 | 18,534 |
08 Mar 2024 | 2.0020 | 2.0200 | 1.9920 | 2.0140 | 2.0140 | 3,166 |
07 Mar 2024 | 2.0300 | 2.0840 | 2.0228 | 2.0629 | 2.0629 | 387,394 |
06 Mar 2024 | 2.0500 | 2.0620 | 2.0117 | 2.0380 | 2.0380 | 232,872 |
05 Mar 2024 | 2.0600 | 2.0840 | 2.0300 | 2.0300 | 2.0300 | 38,386 |
04 Mar 2024 | 2.1280 | 2.1300 | 2.0839 | 2.1300 | 2.1300 | 13,082 |
01 Mar 2024 | 2.1200 | 2.1202 | 2.0820 | 2.1015 | 2.1015 | 37,980 |
29 Feb 2024 | 2.1760 | 2.1780 | 2.1198 | 2.1200 | 2.1200 | 25,714 |
28 Feb 2024 | 2.2100 | 2.2100 | 2.1560 | 2.1695 | 2.1695 | 21,911 |
27 Feb 2024 | 2.1720 | 2.2200 | 2.1639 | 2.1639 | 2.1639 | 18,730 |
26 Feb 2024 | 2.1700 | 2.1840 | 2.1540 | 2.1682 | 2.1682 | 25,653 |
23 Feb 2024 | 2.2740 | 2.2800 | 2.2500 | 2.2500 | 2.2500 | 22,431 |
22 Feb 2024 | 2.2560 | 2.2920 | 2.2400 | 2.2769 | 2.2769 | 26,760 |
21 Feb 2024 | 2.2320 | 2.2429 | 2.2120 | 2.2429 | 2.2429 | 18,698 |
20 Feb 2024 | 2.2620 | 2.2680 | 2.2198 | 2.2200 | 2.2200 | 26,471 |
19 Feb 2024 | 2.3100 | 2.3100 | 2.2913 | 2.2913 | 2.2913 | 16,112 |
16 Feb 2024 | 2.3820 | 2.3960 | 2.2980 | 2.2980 | 2.2980 | 29,642 |
15 Feb 2024 | 2.3480 | 2.3760 | 2.3320 | 2.3541 | 2.3541 | 17,963 |
14 Feb 2024 | 2.2900 | 2.3421 | 2.2840 | 2.2860 | 2.2860 | 29,062 |
13 Feb 2024 | 2.3100 | 2.3100 | 2.2660 | 2.2760 | 2.2760 | 35,492 |
12 Feb 2024 | 2.4800 | 2.5160 | 2.3381 | 2.4037 | 2.4037 | 30,650 |
09 Feb 2024 | 2.3900 | 2.4580 | 2.3740 | 2.4279 | 2.4279 | 44,438 |
08 Feb 2024 | 2.3200 | 2.3980 | 2.3200 | 2.3659 | 2.3659 | 83,157 |
07 Feb 2024 | 2.3820 | 2.4020 | 2.3160 | 2.3160 | 2.3160 | 18,078 |
06 Feb 2024 | 2.4900 | 2.5054 | 2.4000 | 2.4351 | 2.4351 | 75,179 |
05 Feb 2024 | 2.5180 | 2.5360 | 2.5000 | 2.5140 | 2.5140 | 25,405 |
02 Feb 2024 | 2.5280 | 2.5400 | 2.4920 | 2.4979 | 2.4979 | 4,235 |
01 Feb 2024 | 2.5680 | 2.5740 | 2.5140 | 2.5140 | 2.5140 | 9,163 |
31 Jan 2024 | 2.6960 | 2.7100 | 2.6180 | 2.6285 | 2.6285 | 45,259 |
30 Jan 2024 | 2.6440 | 2.7700 | 2.6160 | 2.6160 | 2.6160 | 83,929 |
29 Jan 2024 | 2.5280 | 2.6040 | 2.4920 | 2.5540 | 2.5540 | 51,706 |
26 Jan 2024 | 2.7240 | 2.7300 | 2.5800 | 2.6135 | 2.6135 | 72,888 |
25 Jan 2024 | 2.8400 | 2.8800 | 2.6440 | 2.7500 | 2.7500 | 415,663 |
24 Jan 2024 | 2.6780 | 2.7200 | 2.6714 | 2.7077 | 2.7077 | 41,586 |
23 Jan 2024 | 2.6100 | 2.6780 | 2.5900 | 2.6051 | 2.6051 | 49,697 |
22 Jan 2024 | 2.5160 | 2.5800 | 2.4900 | 2.5548 | 2.5548 | 55,087 |
19 Jan 2024 | 2.5720 | 2.5720 | 2.4840 | 2.5297 | 2.5297 | 48,494 |
18 Jan 2024 | 2.5460 | 2.5900 | 2.5359 | 2.5741 | 2.5741 | 24,520 |
17 Jan 2024 | 2.5000 | 2.5440 | 2.4860 | 2.5350 | 2.5350 | 52,833 |
16 Jan 2024 | 2.5840 | 2.6000 | 2.5479 | 2.5744 | 2.5744 | 101,415 |
15 Jan 2024 | 2.6280 | 2.6480 | 2.5400 | 2.5679 | 2.5679 | 94,083 |
12 Jan 2024 | 2.5380 | 2.5460 | 2.4980 | 2.5220 | 2.5220 | 112,584 |
11 Jan 2024 | 2.4980 | 2.5140 | 2.4379 | 2.4490 | 2.4490 | 45,723 |
10 Jan 2024 | 2.5540 | 2.5540 | 2.4840 | 2.5013 | 2.5013 | 48,761 |
09 Jan 2024 | 2.6580 | 2.6580 | 2.5620 | 2.5759 | 2.5759 | 46,066 |
08 Jan 2024 | 2.6080 | 2.6380 | 2.5400 | 2.5721 | 2.5721 | 85,105 |
05 Jan 2024 | 2.6000 | 2.6600 | 2.5900 | 2.6233 | 2.6233 | 40,047 |
04 Jan 2024 | 2.7120 | 2.7120 | 2.6388 | 2.6388 | 2.6388 | 30,060 |
03 Jan 2024 | 2.7020 | 2.7106 | 2.6300 | 2.6623 | 2.6623 | 74,248 |
02 Jan 2024 | 2.7720 | 2.8180 | 2.6720 | 2.7159 | 2.7159 | 79,779 |
29 Dec 2023 | 2.5860 | 2.6894 | 2.5860 | 2.6634 | 2.6634 | 106,017 |
28 Dec 2023 | 2.5300 | 2.6020 | 2.5300 | 2.5894 | 2.5894 | 47,286 |
27 Dec 2023 | 2.4960 | 2.6080 | 2.4960 | 2.5579 | 2.5579 | 41,636 |
22 Dec 2023 | 2.4280 | 2.4319 | 2.3880 | 2.4319 | 2.4319 | 129,185 |
21 Dec 2023 | 2.4240 | 2.4720 | 2.4240 | 2.4622 | 2.4622 | 72,442 |
20 Dec 2023 | 2.4420 | 2.4780 | 2.4320 | 2.4720 | 2.4720 | 53,590 |
19 Dec 2023 | 2.4580 | 2.4908 | 2.4480 | 2.4908 | 2.4908 | 36,918 |
18 Dec 2023 | 2.4700 | 2.5060 | 2.4200 | 2.4439 | 2.4439 | 44,891 |
15 Dec 2023 | 2.4920 | 2.5400 | 2.4700 | 2.5220 | 2.5220 | 96,200 |
14 Dec 2023 | 2.4440 | 2.5120 | 2.3600 | 2.4920 | 2.4920 | 102,694 |
13 Dec 2023 | 2.3360 | 2.4360 | 2.2700 | 2.3653 | 2.3653 | 537,971 |
12 Dec 2023 | 2.2820 | 2.3000 | 2.2580 | 2.2705 | 2.2705 | 43,464 |
11 Dec 2023 | 2.2700 | 2.3380 | 2.2620 | 2.3071 | 2.3071 | 91,991 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |