Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | - | - | - | - | - | - |
29 Apr 2024 | 1.7180 | 1.7180 | 1.7180 | 1.7180 | 1.7180 | 75,550 |
26 Apr 2024 | 1.5060 | 1.7380 | 1.5040 | 1.6301 | 1.6301 | 249,448 |
25 Apr 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 7,833 |
24 Apr 2024 | 1.5159 | 1.5159 | 1.5159 | 1.5159 | 1.5159 | 2,524 |
23 Apr 2024 | 1.4860 | 1.4939 | 1.4860 | 1.4939 | 1.4939 | 5,443 |
22 Apr 2024 | - | - | - | - | - | - |
19 Apr 2024 | 1.4950 | 1.4979 | 1.4950 | 1.4979 | 1.4979 | 12,934 |
18 Apr 2024 | 1.5078 | 1.5078 | 1.5078 | 1.5078 | 1.5078 | 21,209 |
17 Apr 2024 | 1.5000 | 1.5000 | 1.4900 | 1.4900 | 1.4900 | 13,627 |
16 Apr 2024 | 1.5000 | 1.5121 | 1.5000 | 1.5121 | 1.5121 | 19,245 |
15 Apr 2024 | - | - | - | - | - | - |
12 Apr 2024 | 1.6180 | 1.6240 | 1.5899 | 1.6079 | 1.6079 | 95,318 |
11 Apr 2024 | 1.6101 | 1.6101 | 1.6100 | 1.6100 | 1.6100 | 55,794 |
10 Apr 2024 | - | - | - | - | - | - |
09 Apr 2024 | 1.5040 | 1.5101 | 1.5000 | 1.5100 | 1.5100 | 36,770 |
08 Apr 2024 | 1.5000 | 1.5163 | 1.5000 | 1.5000 | 1.5000 | 133,194 |
05 Apr 2024 | 1.5340 | 1.5340 | 1.5200 | 1.5200 | 1.5200 | 54,842 |
04 Apr 2024 | 1.5180 | 1.5440 | 1.5160 | 1.5160 | 1.5160 | 94,623 |
03 Apr 2024 | 1.5040 | 1.5200 | 1.5020 | 1.5129 | 1.5129 | 384,389 |
02 Apr 2024 | 1.5400 | 1.5400 | 1.5100 | 1.5100 | 1.5100 | 73,403 |
28 Mar 2024 | - | - | - | - | - | - |
27 Mar 2024 | 1.4830 | 1.4830 | 1.4830 | 1.4830 | 1.4830 | 24,061 |
26 Mar 2024 | 1.5110 | 1.5120 | 1.4960 | 1.5000 | 1.5000 | 490,354 |
25 Mar 2024 | 1.5000 | 1.5090 | 1.4947 | 1.5060 | 1.5060 | 59,465 |
22 Mar 2024 | 1.5000 | 1.5000 | 1.4999 | 1.5000 | 1.5000 | 3,972 |
21 Mar 2024 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 46,653 |
20 Mar 2024 | 1.5120 | 1.5120 | 1.5120 | 1.5120 | 1.5120 | 553 |
19 Mar 2024 | - | - | - | - | - | - |
18 Mar 2024 | 1.5700 | 1.5780 | 1.5350 | 1.5379 | 1.5379 | 37,993 |
15 Mar 2024 | 1.5230 | 1.5319 | 1.5230 | 1.5319 | 1.5319 | 13,826 |
14 Mar 2024 | 1.5170 | 1.5390 | 1.5020 | 1.5320 | 1.5320 | 364,671 |
13 Mar 2024 | 1.4200 | 1.5410 | 1.4010 | 1.4990 | 1.4990 | 728,796 |
12 Mar 2024 | 1.5030 | 1.5270 | 1.4920 | 1.4951 | 1.4951 | 516,679 |
11 Mar 2024 | 1.6270 | 1.6270 | 1.6270 | 1.6270 | 1.6270 | 21,886 |
08 Mar 2024 | 1.6240 | 1.6351 | 1.6240 | 1.6351 | 1.6351 | 30,370 |
07 Mar 2024 | 1.6630 | 1.6630 | 1.6630 | 1.6630 | 1.6630 | 6,649 |
06 Mar 2024 | 1.6400 | 1.6400 | 1.6350 | 1.6350 | 1.6350 | 36,248 |
05 Mar 2024 | 1.6500 | 1.6500 | 1.6101 | 1.6101 | 1.6101 | 50,461 |
04 Mar 2024 | 1.6620 | 1.6620 | 1.6520 | 1.6520 | 1.6520 | 21,396 |
01 Mar 2024 | 1.7000 | 1.7080 | 1.7000 | 1.7047 | 1.7047 | 32,692 |
29 Feb 2024 | 1.6840 | 1.7056 | 1.6840 | 1.6841 | 1.6841 | 16,969 |
28 Feb 2024 | 1.7150 | 1.7150 | 1.7120 | 1.7146 | 1.7146 | 25,416 |
27 Feb 2024 | - | - | - | - | - | - |
26 Feb 2024 | 1.6870 | 1.7290 | 1.6870 | 1.7290 | 1.7290 | 46,325 |
23 Feb 2024 | 1.7070 | 1.7070 | 1.7070 | 1.7070 | 1.7070 | 9,942 |
22 Feb 2024 | - | - | - | - | - | - |
21 Feb 2024 | 1.6800 | 1.6870 | 1.6800 | 1.6840 | 1.6840 | 32,525 |
20 Feb 2024 | - | - | - | - | - | - |
19 Feb 2024 | 1.7719 | 1.7719 | 1.7719 | 1.7719 | 1.7719 | 7,969 |
16 Feb 2024 | 1.8059 | 1.8059 | 1.8059 | 1.8059 | 1.8059 | 2,800 |
15 Feb 2024 | - | - | - | - | - | - |
14 Feb 2024 | 1.7950 | 1.7950 | 1.7943 | 1.7943 | 1.7943 | 25,217 |
13 Feb 2024 | - | - | - | - | - | - |
12 Feb 2024 | 1.8060 | 1.8100 | 1.8060 | 1.8100 | 1.8100 | 53,720 |
09 Feb 2024 | 1.7440 | 1.7720 | 1.7250 | 1.7720 | 1.7720 | 245,453 |
08 Feb 2024 | 1.7390 | 1.7390 | 1.7140 | 1.7140 | 1.7140 | 44,581 |
07 Feb 2024 | 1.7320 | 1.7407 | 1.7240 | 1.7407 | 1.7407 | 42,425 |
06 Feb 2024 | 1.7340 | 1.7350 | 1.7229 | 1.7318 | 1.7318 | 77,670 |
05 Feb 2024 | 1.7860 | 1.7860 | 1.7398 | 1.7398 | 1.7398 | 31,544 |
02 Feb 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 12,078 |
01 Feb 2024 | 1.7900 | 1.7990 | 1.7900 | 1.7952 | 1.7952 | 68,829 |
31 Jan 2024 | 1.7882 | 1.7882 | 1.7882 | 1.7882 | 1.7882 | 4,668 |
30 Jan 2024 | - | - | - | - | - | - |
29 Jan 2024 | 1.8110 | 1.8110 | 1.8110 | 1.8110 | 1.8110 | 11,687 |
26 Jan 2024 | 1.8740 | 1.8740 | 1.8740 | 1.8740 | 1.8740 | 24,670 |
25 Jan 2024 | 1.8839 | 1.8884 | 1.8799 | 1.8799 | 1.8799 | 34,644 |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | 1.9300 | 1.9300 | 1.8990 | 1.8990 | 1.8990 | 273,276 |
19 Jan 2024 | 1.8640 | 1.8960 | 1.8550 | 1.8666 | 1.8666 | 64,505 |
18 Jan 2024 | 1.8430 | 1.8430 | 1.8260 | 1.8360 | 1.8360 | 53,008 |
17 Jan 2024 | 1.8170 | 1.8210 | 1.8143 | 1.8169 | 1.8169 | 19,691 |
16 Jan 2024 | 1.8410 | 1.8550 | 1.8400 | 1.8403 | 1.8403 | 162,157 |
15 Jan 2024 | 1.8580 | 1.8580 | 1.8150 | 1.8162 | 1.8162 | 33,757 |
12 Jan 2024 | 1.9110 | 1.9110 | 1.9008 | 1.9081 | 1.9081 | 56,501 |
11 Jan 2024 | 1.9230 | 1.9260 | 1.9170 | 1.9202 | 1.9202 | 28,842 |
10 Jan 2024 | 1.9230 | 1.9370 | 1.9102 | 1.9370 | 1.9370 | 91,730 |
09 Jan 2024 | 1.9500 | 1.9591 | 1.9498 | 1.9498 | 1.9498 | 294,259 |
08 Jan 2024 | 1.9448 | 1.9450 | 1.9448 | 1.9450 | 1.9450 | 44,082 |
05 Jan 2024 | 1.9580 | 1.9700 | 1.9531 | 1.9531 | 1.9531 | 24,137 |
04 Jan 2024 | 1.9570 | 1.9780 | 1.9570 | 1.9700 | 1.9700 | 118,974 |
03 Jan 2024 | 1.9880 | 1.9980 | 1.9880 | 1.9980 | 1.9980 | 19,755 |
02 Jan 2024 | 2.0400 | 2.0462 | 2.0380 | 2.0460 | 2.0460 | 14,645 |
29 Dec 2023 | 2.0420 | 2.0500 | 2.0240 | 2.0306 | 2.0306 | 72,297 |
28 Dec 2023 | 2.0400 | 2.0440 | 2.0260 | 2.0420 | 2.0420 | 37,665 |
27 Dec 2023 | 2.0300 | 2.0640 | 1.9950 | 2.0602 | 2.0602 | 108,742 |
22 Dec 2023 | 2.0840 | 2.0840 | 1.9830 | 1.9830 | 1.9830 | 235,706 |
21 Dec 2023 | 1.9410 | 2.0880 | 1.9410 | 2.0353 | 2.0353 | 281,363 |
20 Dec 2023 | 1.9640 | 1.9790 | 1.9640 | 1.9684 | 1.9684 | 104,547 |
19 Dec 2023 | 1.9680 | 1.9680 | 1.9450 | 1.9450 | 1.9450 | 28,262 |
18 Dec 2023 | 1.9890 | 1.9890 | 1.9572 | 1.9572 | 1.9572 | 34,666 |
15 Dec 2023 | 2.0040 | 2.0081 | 1.9780 | 1.9903 | 1.9903 | 256,685 |
14 Dec 2023 | 1.9630 | 1.9690 | 1.9560 | 1.9641 | 1.9641 | 137,656 |
13 Dec 2023 | 1.9140 | 1.9140 | 1.8932 | 1.8932 | 1.8932 | 10,765 |
12 Dec 2023 | 1.9480 | 1.9500 | 1.9300 | 1.9391 | 1.9391 | 117,602 |
11 Dec 2023 | 1.9530 | 1.9610 | 1.9530 | 1.9610 | 1.9610 | 56,461 |
08 Dec 2023 | - | - | - | - | - | - |
07 Dec 2023 | 1.9890 | 1.9890 | 1.9890 | 1.9890 | 1.9890 | 10,460 |
06 Dec 2023 | 1.9710 | 2.0160 | 1.9710 | 1.9873 | 1.9873 | 93,678 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |