Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 0.0000 | 0.0000 | 0.0000 | 1.4500 | 1.4500 | 4,060 |
24 Apr 2024 | - | - | - | - | - | - |
23 Apr 2024 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1,000 |
22 Apr 2024 | 1.3600 | 1.4200 | 1.3600 | 1.4200 | 1.4200 | 3,630 |
19 Apr 2024 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 6,855 |
18 Apr 2024 | 1.3600 | 1.4200 | 1.3600 | 1.4200 | 1.4200 | 700 |
17 Apr 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 2,222 |
16 Apr 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 8,850 |
15 Apr 2024 | 1.4800 | 1.4900 | 1.4600 | 1.4600 | 1.4600 | 102,935 |
12 Apr 2024 | - | - | - | - | - | - |
11 Apr 2024 | 1.5700 | 1.5800 | 1.5700 | 1.5800 | 1.5800 | 53,200 |
10 Apr 2024 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 3,900 |
09 Apr 2024 | 1.4700 | 1.6000 | 1.4700 | 1.6000 | 1.6000 | 8,600 |
08 Apr 2024 | 1.3000 | 1.4700 | 1.2800 | 1.4700 | 1.4700 | 21,055 |
05 Apr 2024 | 1.5300 | 1.5300 | 1.5000 | 1.5000 | 1.5000 | 25,637 |
04 Apr 2024 | - | - | - | - | - | - |
03 Apr 2024 | 1.6100 | 1.6100 | 1.5400 | 1.5400 | 1.5400 | 67,938 |
02 Apr 2024 | 1.6200 | 1.6700 | 1.6100 | 1.6100 | 1.6100 | 7,500 |
28 Mar 2024 | 1.8000 | 1.8000 | 1.5700 | 1.5800 | 1.5800 | 21,395 |
27 Mar 2024 | 1.9900 | 1.9900 | 1.8600 | 1.8600 | 1.8600 | 12,866 |
26 Mar 2024 | 1.8700 | 1.9900 | 1.8700 | 1.9700 | 1.9700 | 25,495 |
25 Mar 2024 | 1.8400 | 1.8600 | 1.8400 | 1.8600 | 1.8600 | 1,250 |
22 Mar 2024 | 1.9800 | 1.9800 | 1.6900 | 1.8300 | 1.8300 | 25,222 |
21 Mar 2024 | 1.8200 | 1.9600 | 1.8200 | 1.9600 | 1.9600 | 29,588 |
20 Mar 2024 | 1.6800 | 1.7600 | 1.6800 | 1.7500 | 1.7500 | 42,970 |
19 Mar 2024 | 1.6500 | 1.6800 | 1.6300 | 1.6300 | 1.6300 | 5,298 |
18 Mar 2024 | 1.5200 | 1.6800 | 1.5200 | 1.6500 | 1.6500 | 35,225 |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 27,470 |
13 Mar 2024 | - | - | - | - | - | - |
12 Mar 2024 | 1.4700 | 1.5100 | 1.4300 | 1.5100 | 1.5100 | 6,850 |
11 Mar 2024 | 1.4400 | 1.5500 | 1.4300 | 1.5500 | 1.5500 | 16,667 |
08 Mar 2024 | 1.3200 | 1.3800 | 1.3200 | 1.3800 | 1.3800 | 17,450 |
07 Mar 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 22,470 |
06 Mar 2024 | 1.2600 | 1.2600 | 1.2500 | 1.2500 | 1.2500 | 2,677 |
05 Mar 2024 | - | - | - | - | - | - |
04 Mar 2024 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 2,677 |
01 Mar 2024 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 196 |
29 Feb 2024 | 1.2900 | 1.2900 | 1.2700 | 1.2700 | 1.2700 | 850 |
28 Feb 2024 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 10,000 |
27 Feb 2024 | 1.2700 | 1.2900 | 1.2700 | 1.2900 | 1.2900 | 4,200 |
26 Feb 2024 | 1.2900 | 1.3000 | 1.2800 | 1.2900 | 1.2900 | 105,359 |
23 Feb 2024 | - | - | - | - | - | - |
22 Feb 2024 | - | - | - | - | - | - |
21 Feb 2024 | - | - | - | - | - | - |
20 Feb 2024 | 1.2600 | 1.2600 | 1.2500 | 1.2500 | 1.2500 | 560 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | - | - | - | - | - | - |
15 Feb 2024 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 26,867 |
14 Feb 2024 | 1.2500 | 1.2500 | 1.2400 | 1.2401 | 1.2401 | 26,052 |
13 Feb 2024 | 1.2900 | 1.3000 | 1.2300 | 1.2300 | 1.2300 | 104,981 |
12 Feb 2024 | 1.3000 | 1.3000 | 1.2900 | 1.2900 | 1.2900 | 27,859 |
09 Feb 2024 | 1.3000 | 1.3000 | 1.2900 | 1.3000 | 1.3000 | 65,250 |
08 Feb 2024 | - | - | - | - | - | - |
07 Feb 2024 | 1.1800 | 1.2100 | 1.1800 | 1.2100 | 1.2100 | 5,300 |
06 Feb 2024 | 1.3300 | 1.3300 | 1.3200 | 1.3200 | 1.3200 | 11,500 |
05 Feb 2024 | 1.3100 | 1.3100 | 1.2800 | 1.2800 | 1.2800 | 1,570 |
02 Feb 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 20,000 |
01 Feb 2024 | 1.2600 | 1.2600 | 1.2300 | 1.2300 | 1.2300 | 24,000 |
31 Jan 2024 | 1.3400 | 1.3400 | 1.3217 | 1.3217 | 1.3217 | 2,500 |
30 Jan 2024 | 1.3900 | 1.3900 | 1.3000 | 1.3000 | 1.3000 | 445 |
29 Jan 2024 | 1.3700 | 1.4000 | 1.3700 | 1.4000 | 1.4000 | 16,000 |
26 Jan 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1,000 |
25 Jan 2024 | 1.4000 | 1.4000 | 1.2800 | 1.2900 | 1.2900 | 11,916 |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | 1.3300 | 1.4700 | 1.2000 | 1.4700 | 1.4700 | 90,376 |
22 Jan 2024 | 1.1400 | 1.3500 | 1.1400 | 1.3500 | 1.3500 | 88,828 |
19 Jan 2024 | 1.1200 | 1.1200 | 1.0900 | 1.0900 | 1.0900 | 11,200 |
18 Jan 2024 | 1.0900 | 1.0964 | 1.0875 | 1.0875 | 1.0875 | 26,810 |
17 Jan 2024 | 1.0400 | 1.0700 | 1.0300 | 1.0700 | 1.0700 | 20,378 |
16 Jan 2024 | 0.9590 | 1.0200 | 0.9590 | 1.0200 | 1.0200 | 37,730 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | - | - | - | - | - | - |
11 Jan 2024 | 0.9950 | 0.9950 | 0.9950 | 0.9950 | 0.9950 | 550 |
10 Jan 2024 | 0.9821 | 0.9821 | 0.9821 | 0.9821 | 0.9821 | 10,655 |
09 Jan 2024 | 1.0100 | 1.0100 | 1.0000 | 1.0000 | 1.0000 | 8,000 |
08 Jan 2024 | 1.0000 | 1.0000 | 0.9912 | 0.9912 | 0.9912 | 41,950 |
05 Jan 2024 | 1.0200 | 1.0200 | 0.9850 | 0.9850 | 0.9850 | 12,000 |
04 Jan 2024 | 0.9799 | 1.0000 | 0.9600 | 1.0000 | 1.0000 | 25,300 |
03 Jan 2024 | 0.9850 | 0.9850 | 0.9850 | 0.9850 | 0.9850 | 1,000 |
02 Jan 2024 | 1.0600 | 1.0600 | 1.0500 | 1.0500 | 1.0500 | 26,636 |
29 Dec 2023 | 0.9800 | 1.1200 | 0.9800 | 1.0300 | 1.0300 | 236,426 |
28 Dec 2023 | 0.9229 | 1.0000 | 0.9200 | 1.0000 | 1.0000 | 83,291 |
27 Dec 2023 | 1.1000 | 1.1000 | 0.8603 | 0.9600 | 0.9600 | 157,194 |
22 Dec 2023 | 0.7500 | 0.8947 | 0.7500 | 0.8600 | 0.8600 | 119,791 |
21 Dec 2023 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 6,500 |
20 Dec 2023 | 0.7280 | 0.7280 | 0.7260 | 0.7260 | 0.7260 | 13,860 |
19 Dec 2023 | 0.7297 | 0.7330 | 0.7290 | 0.7300 | 0.7300 | 39,303 |
18 Dec 2023 | - | - | - | - | - | - |
15 Dec 2023 | - | - | - | - | - | - |
14 Dec 2023 | 0.7130 | 0.7165 | 0.7130 | 0.7165 | 0.7165 | 3,629 |
13 Dec 2023 | 0.7198 | 0.7198 | 0.7198 | 0.7198 | 0.7198 | 1,500 |
12 Dec 2023 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 478 |
11 Dec 2023 | 0.7148 | 0.7148 | 0.7148 | 0.7148 | 0.7148 | 200 |
08 Dec 2023 | - | - | - | - | - | - |
07 Dec 2023 | 0.7090 | 0.7090 | 0.7090 | 0.7090 | 0.7090 | 500 |
06 Dec 2023 | 0.7100 | 0.7100 | 0.7040 | 0.7040 | 0.7040 | 3,484 |
05 Dec 2023 | 0.7260 | 0.7260 | 0.7115 | 0.7115 | 0.7115 | 9,453 |
04 Dec 2023 | - | - | - | - | - | - |
01 Dec 2023 | 0.7400 | 0.7400 | 0.7302 | 0.7302 | 0.7302 | 7,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |