Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 1.3300 | 1.3500 | 1.3300 | 1.3500 | 1.3500 | 60 |
24 Apr 2024 | 1.3600 | 1.3997 | 1.3600 | 1.3800 | 1.3800 | 905 |
23 Apr 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 10 |
22 Apr 2024 | 1.4000 | 1.4000 | 1.3500 | 1.3500 | 1.3500 | 615 |
19 Apr 2024 | 1.4000 | 1.4000 | 1.3943 | 1.3943 | 1.3943 | 86 |
18 Apr 2024 | 1.4300 | 1.4800 | 1.4300 | 1.4800 | 1.4800 | 1,163 |
17 Apr 2024 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 57 |
16 Apr 2024 | 1.6800 | 1.6800 | 1.5200 | 1.5500 | 1.5500 | 152 |
15 Apr 2024 | 1.6510 | 1.6510 | 1.5737 | 1.5737 | 1.5737 | 370 |
12 Apr 2024 | 1.7507 | 1.7892 | 1.6780 | 1.6795 | 1.6795 | 944 |
11 Apr 2024 | 1.7405 | 1.7405 | 1.7405 | 1.7405 | 1.7405 | 5 |
10 Apr 2024 | 1.7550 | 1.8600 | 1.7514 | 1.8000 | 1.8000 | 216 |
09 Apr 2024 | 1.8802 | 1.8874 | 1.8802 | 1.8874 | 1.8874 | 131 |
08 Apr 2024 | 1.9120 | 1.9310 | 1.8288 | 1.8598 | 1.8598 | 232 |
05 Apr 2024 | 1.9308 | 2.0234 | 1.9100 | 1.9338 | 1.9338 | 2,062 |
04 Apr 2024 | 1.9130 | 1.9340 | 1.9130 | 1.9340 | 1.9340 | 974 |
03 Apr 2024 | - | - | - | - | - | - |
02 Apr 2024 | 1.8577 | 1.8577 | 1.8577 | 1.8577 | 1.8577 | 29 |
28 Mar 2024 | 2.0900 | 2.1000 | 1.9900 | 2.0270 | 2.0270 | 1,097 |
27 Mar 2024 | 1.8200 | 2.0921 | 1.7996 | 2.0117 | 2.0117 | 3,511 |
26 Mar 2024 | 1.7617 | 1.8102 | 1.7100 | 1.8102 | 1.8102 | 1,057 |
25 Mar 2024 | 1.8700 | 1.8700 | 1.7500 | 1.8000 | 1.8000 | 890 |
22 Mar 2024 | 1.8683 | 1.8683 | 1.7610 | 1.7610 | 1.7610 | 129 |
21 Mar 2024 | 1.7418 | 1.9150 | 1.6600 | 1.8696 | 1.8696 | 1,703 |
20 Mar 2024 | 1.6716 | 1.6900 | 1.6498 | 1.6600 | 1.6600 | 443 |
19 Mar 2024 | 1.6730 | 1.7000 | 1.6400 | 1.6451 | 1.6451 | 171 |
18 Mar 2024 | 1.7049 | 1.7410 | 1.6410 | 1.7199 | 1.7199 | 1,636 |
15 Mar 2024 | 1.7847 | 1.7847 | 1.7188 | 1.7188 | 1.7188 | 128 |
14 Mar 2024 | 1.9850 | 1.9850 | 1.8050 | 1.8050 | 1.8050 | 793 |
13 Mar 2024 | 1.9804 | 2.0000 | 1.9333 | 1.9411 | 1.9411 | 760 |
12 Mar 2024 | 2.0300 | 2.0899 | 1.9512 | 1.9800 | 1.9800 | 203 |
11 Mar 2024 | 1.9824 | 2.0900 | 1.9824 | 2.0510 | 2.0510 | 568 |
08 Mar 2024 | - | - | - | - | - | - |
07 Mar 2024 | 2.0891 | 2.0891 | 2.0000 | 2.0000 | 2.0000 | 203 |
06 Mar 2024 | 1.9670 | 1.9670 | 1.9222 | 1.9222 | 1.9222 | 81 |
05 Mar 2024 | 1.9560 | 1.9880 | 1.8700 | 1.9213 | 1.9213 | 213 |
04 Mar 2024 | 2.0000 | 2.1000 | 1.9544 | 1.9700 | 1.9700 | 943 |
01 Mar 2024 | 2.1678 | 2.1687 | 2.0406 | 2.0986 | 2.0986 | 428 |
29 Feb 2024 | 2.1200 | 2.2108 | 2.1200 | 2.2108 | 2.2108 | 72 |
28 Feb 2024 | 2.1965 | 2.1965 | 2.0950 | 2.1177 | 2.1177 | 813 |
27 Feb 2024 | 2.1709 | 2.2020 | 2.1000 | 2.1500 | 2.1500 | 270 |
26 Feb 2024 | 2.0693 | 2.2261 | 2.0600 | 2.1700 | 2.1700 | 1,161 |
23 Feb 2024 | - | - | - | - | - | - |
22 Feb 2024 | 2.3075 | 2.3075 | 2.1672 | 2.1672 | 2.1672 | 51 |
21 Feb 2024 | 2.3012 | 2.4662 | 2.1504 | 2.2500 | 2.2500 | 518 |
20 Feb 2024 | 2.5793 | 2.5796 | 2.2088 | 2.2802 | 2.2802 | 2,691 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 2.1200 | 2.5297 | 2.1012 | 2.4705 | 2.4705 | 11,985 |
15 Feb 2024 | 1.9587 | 2.7458 | 1.9550 | 2.5519 | 2.5519 | 39,546 |
14 Feb 2024 | 1.8590 | 1.9008 | 1.8590 | 1.9000 | 1.9000 | 50 |
13 Feb 2024 | 1.8758 | 1.8942 | 1.8000 | 1.8690 | 1.8690 | 331 |
12 Feb 2024 | 1.7000 | 1.8189 | 1.7000 | 1.8189 | 1.8189 | 36 |
09 Feb 2024 | 1.7400 | 1.7487 | 1.6801 | 1.7035 | 1.7035 | 530 |
08 Feb 2024 | 1.6883 | 1.7167 | 1.6877 | 1.7167 | 1.7167 | 170 |
07 Feb 2024 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 2 |
06 Feb 2024 | 1.6550 | 1.6884 | 1.6311 | 1.6475 | 1.6475 | 72 |
05 Feb 2024 | 1.6500 | 1.6500 | 1.6000 | 1.6392 | 1.6392 | 102 |
02 Feb 2024 | 1.7342 | 1.7396 | 1.7090 | 1.7090 | 1.7090 | 19 |
01 Feb 2024 | 1.7563 | 1.7563 | 1.7302 | 1.7310 | 1.7310 | 93 |
31 Jan 2024 | 1.8355 | 1.8355 | 1.7700 | 1.7700 | 1.7700 | 219 |
30 Jan 2024 | 1.8860 | 1.8860 | 1.8200 | 1.8511 | 1.8511 | 63 |
29 Jan 2024 | 1.8100 | 1.8700 | 1.8100 | 1.8700 | 1.8700 | 46 |
26 Jan 2024 | 1.8845 | 1.9000 | 1.8250 | 1.9000 | 1.9000 | 145 |
25 Jan 2024 | 1.8200 | 1.9009 | 1.7200 | 1.8823 | 1.8823 | 196 |
24 Jan 2024 | 1.8238 | 1.8400 | 1.8100 | 1.8400 | 1.8400 | 301 |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | 1.8194 | 1.8202 | 1.7898 | 1.8039 | 1.8039 | 109 |
19 Jan 2024 | 1.8025 | 1.8025 | 1.7237 | 1.7237 | 1.7237 | 21 |
18 Jan 2024 | 1.6700 | 1.6700 | 1.6300 | 1.6300 | 1.6300 | 20 |
17 Jan 2024 | 1.6800 | 1.6800 | 1.6100 | 1.6461 | 1.6461 | 383 |
16 Jan 2024 | 1.7341 | 1.8382 | 1.7262 | 1.7262 | 1.7262 | 1,506 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | - | - | - | - | - | - |
11 Jan 2024 | 1.7310 | 1.7310 | 1.6300 | 1.6593 | 1.6593 | 68 |
10 Jan 2024 | 1.6400 | 1.6524 | 1.6100 | 1.6524 | 1.6524 | 191 |
09 Jan 2024 | - | - | - | - | - | - |
08 Jan 2024 | - | - | - | - | - | - |
05 Jan 2024 | - | - | - | - | - | - |
04 Jan 2024 | - | - | - | - | - | - |
03 Jan 2024 | 1.6790 | 1.7100 | 1.6212 | 1.6600 | 1.6600 | 578 |
02 Jan 2024 | 1.8000 | 1.8000 | 1.6887 | 1.6887 | 1.6887 | 1,281 |
29 Dec 2023 | 1.9300 | 1.9300 | 1.8300 | 1.8399 | 1.8399 | 487 |
28 Dec 2023 | 1.9500 | 1.9900 | 1.9400 | 1.9400 | 1.9400 | 141 |
27 Dec 2023 | 2.0260 | 2.0260 | 2.0260 | 2.0260 | 2.0260 | 75 |
22 Dec 2023 | - | - | - | - | - | - |
21 Dec 2023 | - | - | - | - | - | - |
20 Dec 2023 | - | - | - | - | - | - |
19 Dec 2023 | - | - | - | - | - | - |
18 Dec 2023 | 2.0120 | 2.0120 | 2.0120 | 2.0120 | 2.0120 | 10 |
15 Dec 2023 | - | - | - | - | - | - |
14 Dec 2023 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | 100 |
13 Dec 2023 | 1.9328 | 1.9372 | 1.9328 | 1.9372 | 1.9372 | 200 |
12 Dec 2023 | - | - | - | - | - | - |
11 Dec 2023 | - | - | - | - | - | - |
08 Dec 2023 | - | - | - | - | - | - |
07 Dec 2023 | - | - | - | - | - | - |
06 Dec 2023 | - | - | - | - | - | - |
05 Dec 2023 | - | - | - | - | - | - |
04 Dec 2023 | - | - | - | - | - | - |
01 Dec 2023 | - | - | - | - | - | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |