Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 1.5860 | 1.7000 | 1.5860 | 1.7000 | 1.7000 | - |
09 May 2024 | 1.4960 | 1.5220 | 1.4960 | 1.5220 | 1.5220 | - |
08 May 2024 | 1.5660 | 1.6320 | 1.5660 | 1.6320 | 1.6320 | - |
07 May 2024 | 1.5120 | 1.5800 | 1.5120 | 1.5800 | 1.5800 | - |
06 May 2024 | 1.4700 | 1.4780 | 1.4700 | 1.4780 | 1.4780 | - |
03 May 2024 | 1.3840 | 1.3840 | 1.3680 | 1.3680 | 1.3680 | - |
02 May 2024 | 1.2880 | 1.3300 | 1.2880 | 1.3300 | 1.3300 | - |
30 Apr 2024 | 1.4380 | 1.5260 | 1.4380 | 1.5260 | 1.5260 | - |
29 Apr 2024 | 1.5120 | 1.5560 | 1.5120 | 1.5560 | 1.5560 | 2,500 |
26 Apr 2024 | 1.5980 | 1.6160 | 1.5980 | 1.6160 | 1.6160 | - |
25 Apr 2024 | 1.5760 | 1.5760 | 1.5400 | 1.5400 | 1.5400 | - |
24 Apr 2024 | 1.5220 | 1.5400 | 1.5200 | 1.5400 | 1.5400 | - |
23 Apr 2024 | 1.4660 | 1.4980 | 1.4620 | 1.4980 | 1.4980 | - |
22 Apr 2024 | 1.4320 | 1.5220 | 1.4300 | 1.5220 | 1.5220 | - |
19 Apr 2024 | 1.5940 | 1.5940 | 1.5880 | 1.5880 | 1.5880 | - |
18 Apr 2024 | 1.5940 | 1.6640 | 1.5940 | 1.6640 | 1.6640 | - |
17 Apr 2024 | 1.6460 | 1.6500 | 1.6240 | 1.6240 | 1.6240 | - |
16 Apr 2024 | 1.5940 | 1.5940 | 1.5700 | 1.5700 | 1.5700 | - |
15 Apr 2024 | 1.6500 | 1.7020 | 1.6480 | 1.7020 | 1.7020 | - |
12 Apr 2024 | 1.7300 | 1.8000 | 1.7300 | 1.7380 | 1.7380 | 1,250 |
11 Apr 2024 | 1.6400 | 1.7040 | 1.6380 | 1.7040 | 1.7040 | - |
10 Apr 2024 | 1.6920 | 1.8540 | 1.6920 | 1.8540 | 1.8540 | - |
09 Apr 2024 | 1.6720 | 1.7600 | 1.6720 | 1.7600 | 1.7600 | - |
08 Apr 2024 | 1.8600 | 1.9480 | 1.8600 | 1.9480 | 1.9480 | - |
05 Apr 2024 | 1.9420 | 2.0750 | 1.9400 | 2.0750 | 2.0750 | - |
04 Apr 2024 | 2.0350 | 2.1500 | 2.0350 | 2.1500 | 2.1500 | - |
03 Apr 2024 | 1.9120 | 1.9760 | 1.9120 | 1.9760 | 1.9760 | - |
02 Apr 2024 | 1.8580 | 1.9440 | 1.8580 | 1.9440 | 1.9440 | - |
28 Mar 2024 | 1.7840 | 1.9280 | 1.7840 | 1.9280 | 1.9280 | - |
27 Mar 2024 | 1.8220 | 1.8400 | 1.8220 | 1.8280 | 1.8280 | - |
26 Mar 2024 | 2.1750 | 2.2750 | 2.1750 | 2.2750 | 2.2750 | - |
25 Mar 2024 | 2.4000 | 2.5050 | 2.4000 | 2.5050 | 2.5050 | - |
22 Mar 2024 | 2.4150 | 2.5200 | 2.4150 | 2.5100 | 2.5100 | - |
21 Mar 2024 | 2.4650 | 2.5450 | 2.4650 | 2.5000 | 2.5000 | 15,000 |
20 Mar 2024 | 2.3200 | 2.4050 | 2.3200 | 2.4000 | 2.4000 | 500 |
19 Mar 2024 | 2.2700 | 2.4350 | 2.2700 | 2.4350 | 2.4350 | - |
18 Mar 2024 | 2.1600 | 2.3450 | 2.1550 | 2.3450 | 2.3450 | - |
15 Mar 2024 | 2.1650 | 2.3150 | 2.1650 | 2.3150 | 2.3150 | - |
14 Mar 2024 | 2.2350 | 2.3050 | 2.2350 | 2.3050 | 2.3050 | - |
13 Mar 2024 | 2.1950 | 2.3150 | 2.1900 | 2.3150 | 2.3150 | - |
12 Mar 2024 | 2.1550 | 2.3100 | 2.1550 | 2.3100 | 2.3100 | - |
11 Mar 2024 | 2.3250 | 2.3250 | 2.2000 | 2.2000 | 2.2000 | - |
08 Mar 2024 | 2.3450 | 2.4500 | 2.3450 | 2.4500 | 2.4500 | - |
07 Mar 2024 | 1.9560 | 2.0650 | 1.9560 | 2.0650 | 2.0650 | - |
06 Mar 2024 | 1.9520 | 2.0400 | 1.9520 | 2.0400 | 2.0400 | - |
05 Mar 2024 | 1.9940 | 2.0350 | 1.9940 | 2.0200 | 2.0200 | - |
04 Mar 2024 | 2.1800 | 2.2500 | 2.1800 | 2.2500 | 2.2500 | - |
01 Mar 2024 | 2.1850 | 2.3350 | 2.1800 | 2.3350 | 2.3350 | - |
29 Feb 2024 | 2.2700 | 2.3650 | 2.2650 | 2.3650 | 2.3650 | - |
28 Feb 2024 | 2.2700 | 2.4700 | 2.2700 | 2.4700 | 2.4700 | - |
27 Feb 2024 | 2.4250 | 2.4400 | 2.4250 | 2.4400 | 2.4400 | - |
26 Feb 2024 | 2.2200 | 2.2700 | 2.2150 | 2.2700 | 2.2700 | - |
23 Feb 2024 | 2.2750 | 2.4100 | 2.2750 | 2.4100 | 2.4100 | - |
22 Feb 2024 | 2.3900 | 2.3950 | 2.3600 | 2.3600 | 2.3600 | - |
21 Feb 2024 | 2.6200 | 2.7050 | 2.6200 | 2.7050 | 2.7050 | - |
20 Feb 2024 | 2.5000 | 2.5000 | 2.3700 | 2.3700 | 2.3700 | 1,250 |
19 Feb 2024 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | 200 |
16 Feb 2024 | 1.7620 | 1.8580 | 1.7620 | 1.7860 | 1.7860 | 500 |
15 Feb 2024 | 1.4080 | 1.7320 | 1.4080 | 1.6000 | 1.6000 | 2,239 |
14 Feb 2024 | 1.3800 | 1.3820 | 1.3400 | 1.3400 | 1.3400 | - |
13 Feb 2024 | 1.4740 | 1.6600 | 1.4720 | 1.4940 | 1.4940 | 1,500 |
12 Feb 2024 | 1.3480 | 1.4200 | 1.3480 | 1.4200 | 1.4200 | - |
09 Feb 2024 | 1.3340 | 1.4160 | 1.3340 | 1.4160 | 1.4160 | - |
08 Feb 2024 | 1.3940 | 1.3940 | 1.3300 | 1.3300 | 1.3300 | - |
07 Feb 2024 | 1.1600 | 1.2120 | 1.1600 | 1.2120 | 1.2120 | 5,800 |
06 Feb 2024 | 0.7330 | 0.7530 | 0.7330 | 0.7530 | 0.7530 | - |
05 Feb 2024 | 0.7470 | 0.7760 | 0.7470 | 0.7760 | 0.7760 | - |
02 Feb 2024 | 0.7120 | 0.7650 | 0.7120 | 0.7650 | 0.7650 | - |
01 Feb 2024 | 0.7000 | 0.7450 | 0.7000 | 0.7450 | 0.7450 | - |
31 Jan 2024 | 0.7380 | 0.7830 | 0.7380 | 0.7830 | 0.7830 | - |
30 Jan 2024 | 0.7580 | 0.7580 | 0.7580 | 0.7580 | 0.7580 | - |
29 Jan 2024 | 0.7410 | 0.7410 | 0.7410 | 0.7410 | 0.7410 | - |
26 Jan 2024 | 0.7230 | 0.7230 | 0.7230 | 0.7230 | 0.7230 | - |
25 Jan 2024 | 0.6930 | 0.6930 | 0.6930 | 0.6930 | 0.6930 | - |
24 Jan 2024 | 0.6470 | 0.6470 | 0.6470 | 0.6470 | 0.6470 | - |
23 Jan 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | - |
22 Jan 2024 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | - |
19 Jan 2024 | 0.6880 | 0.6880 | 0.6880 | 0.6880 | 0.6880 | - |
18 Jan 2024 | 0.7140 | 0.7140 | 0.7140 | 0.7140 | 0.7140 | - |
17 Jan 2024 | 0.7530 | 0.7530 | 0.7530 | 0.7530 | 0.7530 | - |
16 Jan 2024 | 0.7320 | 0.7320 | 0.7320 | 0.7320 | 0.7320 | - |
15 Jan 2024 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | - |
12 Jan 2024 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | - |
11 Jan 2024 | 0.7450 | 0.7450 | 0.7450 | 0.7450 | 0.7450 | - |
10 Jan 2024 | 0.7610 | 0.7610 | 0.7610 | 0.7610 | 0.7610 | - |
09 Jan 2024 | 0.7590 | 0.7590 | 0.7590 | 0.7590 | 0.7590 | - |
08 Jan 2024 | 0.7060 | 0.7060 | 0.7060 | 0.7060 | 0.7060 | - |
05 Jan 2024 | 0.6730 | 0.6730 | 0.6730 | 0.6730 | 0.6730 | - |
04 Jan 2024 | 0.6730 | 0.6730 | 0.6730 | 0.6730 | 0.6730 | - |
03 Jan 2024 | 0.6330 | 0.6330 | 0.6330 | 0.6330 | 0.6330 | - |
02 Jan 2024 | 0.6670 | 0.6670 | 0.6670 | 0.6670 | 0.6670 | - |
29 Dec 2023 | 0.5810 | 0.5810 | 0.5810 | 0.5810 | 0.5810 | - |
28 Dec 2023 | 0.5540 | 0.5540 | 0.5540 | 0.5540 | 0.5540 | - |
27 Dec 2023 | 0.5420 | 0.5420 | 0.5420 | 0.5420 | 0.5420 | - |
22 Dec 2023 | 0.5640 | 0.5640 | 0.5640 | 0.5640 | 0.5640 | - |
21 Dec 2023 | 0.6310 | 0.6310 | 0.6310 | 0.6310 | 0.6310 | - |
20 Dec 2023 | 0.6130 | 0.6130 | 0.6130 | 0.6130 | 0.6130 | - |
19 Dec 2023 | 0.5920 | 0.5920 | 0.5920 | 0.5920 | 0.5920 | - |
18 Dec 2023 | 0.5720 | 0.5720 | 0.5720 | 0.5720 | 0.5720 | - |
15 Dec 2023 | 0.5570 | 0.5570 | 0.5570 | 0.5570 | 0.5570 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |