Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Apr 2024 | 0.0000 | 0.0000 | 0.0000 | 1.5650 | 1.5650 | 2,900 |
22 Apr 2024 | 1.4620 | 1.4620 | 1.4620 | 1.4620 | 1.4620 | 80 |
19 Apr 2024 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 8 |
18 Apr 2024 | 1.4350 | 1.4700 | 1.4300 | 1.4300 | 1.4300 | 839 |
17 Apr 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 100 |
16 Apr 2024 | 1.4520 | 1.4557 | 1.4520 | 1.4557 | 1.4557 | 1,310 |
15 Apr 2024 | 1.4920 | 1.5200 | 1.4760 | 1.4760 | 1.4760 | 2,340 |
12 Apr 2024 | 1.5950 | 1.6020 | 1.5950 | 1.6020 | 1.6020 | 310 |
11 Apr 2024 | 1.5800 | 1.5800 | 1.5780 | 1.5780 | 1.5780 | 1,836 |
10 Apr 2024 | - | - | - | - | - | - |
09 Apr 2024 | 1.6250 | 1.6250 | 1.6250 | 1.6250 | 1.6250 | 669 |
08 Apr 2024 | 1.6940 | 1.6940 | 1.6940 | 1.6940 | 1.6940 | 922 |
05 Apr 2024 | 1.7048 | 1.7400 | 1.7048 | 1.7400 | 1.7400 | 360 |
04 Apr 2024 | 1.8217 | 1.8580 | 1.7815 | 1.7850 | 1.7850 | 7,442 |
03 Apr 2024 | 1.6750 | 1.7700 | 1.6750 | 1.7700 | 1.7700 | 2,545 |
02 Apr 2024 | 1.4950 | 1.4950 | 1.4390 | 1.4390 | 1.4390 | 900 |
28 Mar 2024 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 100 |
27 Mar 2024 | 1.4380 | 1.4380 | 1.4380 | 1.4380 | 1.4380 | 193 |
26 Mar 2024 | 1.4350 | 1.4350 | 1.4350 | 1.4350 | 1.4350 | 50 |
25 Mar 2024 | - | - | - | - | - | - |
22 Mar 2024 | 1.4000 | 1.4080 | 1.3950 | 1.3950 | 1.3950 | 755 |
21 Mar 2024 | 1.4380 | 1.4380 | 1.4350 | 1.4350 | 1.4350 | 150 |
20 Mar 2024 | - | - | - | - | - | - |
19 Mar 2024 | 1.4638 | 1.4638 | 1.4638 | 1.4638 | 1.4638 | 330 |
18 Mar 2024 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 150 |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | 1.4900 | 1.4986 | 1.4850 | 1.4950 | 1.4950 | 2,050 |
13 Mar 2024 | 1.5599 | 1.5650 | 1.5599 | 1.5650 | 1.5650 | 1,000 |
12 Mar 2024 | 1.5587 | 1.5587 | 1.5188 | 1.5188 | 1.5188 | 400 |
11 Mar 2024 | - | - | - | - | - | - |
08 Mar 2024 | 1.7450 | 1.7480 | 1.6900 | 1.6900 | 1.6900 | 935 |
07 Mar 2024 | 1.6850 | 1.6850 | 1.6750 | 1.6750 | 1.6750 | 101 |
06 Mar 2024 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 284 |
05 Mar 2024 | - | - | - | - | - | - |
04 Mar 2024 | - | - | - | - | - | - |
01 Mar 2024 | 1.6450 | 1.6500 | 1.6200 | 1.6400 | 1.6400 | 2,822 |
29 Feb 2024 | - | - | - | - | - | - |
28 Feb 2024 | 1.6950 | 1.6950 | 1.6950 | 1.6950 | 1.6950 | 50 |
27 Feb 2024 | 1.7307 | 1.7312 | 1.7250 | 1.7312 | 1.7312 | 1,700 |
26 Feb 2024 | 1.7282 | 1.7650 | 1.7282 | 1.7420 | 1.7420 | 592 |
23 Feb 2024 | - | - | - | - | - | - |
22 Feb 2024 | - | - | - | - | - | - |
21 Feb 2024 | 1.7350 | 1.7350 | 1.7150 | 1.7150 | 1.7150 | 197 |
20 Feb 2024 | 1.7650 | 1.7650 | 1.7250 | 1.7550 | 1.7550 | 2,750 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 1.6550 | 1.7550 | 1.6550 | 1.7550 | 1.7550 | 1,403 |
15 Feb 2024 | 1.7750 | 1.7788 | 1.7750 | 1.7750 | 1.7750 | 2,500 |
14 Feb 2024 | 1.7950 | 1.7950 | 1.7920 | 1.7920 | 1.7920 | 60 |
13 Feb 2024 | 1.7950 | 1.8050 | 1.7950 | 1.8050 | 1.8050 | 96 |
12 Feb 2024 | 1.8800 | 1.8950 | 1.8680 | 1.8888 | 1.8888 | 2,036 |
09 Feb 2024 | 1.9380 | 1.9380 | 1.9350 | 1.9350 | 1.9350 | 512 |
08 Feb 2024 | 1.9650 | 1.9680 | 1.9350 | 1.9350 | 1.9350 | 1,607 |
07 Feb 2024 | 1.9880 | 1.9916 | 1.9880 | 1.9900 | 1.9900 | 850 |
06 Feb 2024 | - | - | - | - | - | - |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | 2.0420 | 2.0420 | 2.0420 | 2.0420 | 2.0420 | 945 |
01 Feb 2024 | 2.0840 | 2.1280 | 2.0840 | 2.1280 | 2.1280 | 2,756 |
31 Jan 2024 | - | - | - | - | - | - |
30 Jan 2024 | 1.8980 | 1.8980 | 1.8980 | 1.8980 | 1.8980 | 279 |
29 Jan 2024 | 1.8712 | 1.8992 | 1.8706 | 1.8706 | 1.8706 | 3,514 |
26 Jan 2024 | 1.8400 | 1.8400 | 1.8331 | 1.8331 | 1.8331 | 2,174 |
25 Jan 2024 | 1.7980 | 1.7980 | 1.7909 | 1.7909 | 1.7909 | 269 |
24 Jan 2024 | 1.8600 | 1.8600 | 1.8188 | 1.8580 | 1.8580 | 2,092 |
23 Jan 2024 | 1.8560 | 1.8790 | 1.8520 | 1.8790 | 1.8790 | 8,595 |
22 Jan 2024 | 1.8414 | 1.8550 | 1.8250 | 1.8250 | 1.8250 | 1,833 |
19 Jan 2024 | 1.8675 | 1.8680 | 1.8300 | 1.8300 | 1.8300 | 2,214 |
18 Jan 2024 | 1.8900 | 1.9880 | 1.8900 | 1.9880 | 1.9880 | 2,425 |
17 Jan 2024 | 1.8600 | 1.8608 | 1.8400 | 1.8480 | 1.8480 | 4,900 |
16 Jan 2024 | 1.9232 | 1.9550 | 1.9200 | 1.9550 | 1.9550 | 2,209 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 700 |
11 Jan 2024 | - | - | - | - | - | - |
10 Jan 2024 | 2.0020 | 2.0020 | 1.9470 | 1.9470 | 1.9470 | 815 |
09 Jan 2024 | 2.0050 | 2.0186 | 2.0050 | 2.0186 | 2.0186 | 654 |
08 Jan 2024 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1 |
05 Jan 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 158 |
04 Jan 2024 | 2.2400 | 2.2400 | 1.9250 | 1.9388 | 1.9388 | 1,619 |
03 Jan 2024 | 1.9225 | 2.0250 | 1.9225 | 1.9700 | 1.9700 | 4,610 |
02 Jan 2024 | 2.2392 | 2.2392 | 2.2112 | 2.2116 | 2.2116 | 1,164 |
29 Dec 2023 | 2.3700 | 2.3700 | 2.1200 | 2.1200 | 2.1200 | 5,014 |
28 Dec 2023 | 2.0783 | 2.1450 | 2.0783 | 2.1450 | 2.1450 | 423 |
27 Dec 2023 | 1.9189 | 1.9189 | 1.9189 | 1.9189 | 1.9189 | 355 |
22 Dec 2023 | 1.8829 | 1.8892 | 1.8714 | 1.8892 | 1.8892 | 19,282 |
21 Dec 2023 | 1.8850 | 1.8850 | 1.8550 | 1.8720 | 1.8720 | 15,709 |
20 Dec 2023 | - | - | - | - | - | - |
19 Dec 2023 | 1.7687 | 1.9200 | 1.7687 | 1.9200 | 1.9200 | 3,271 |
18 Dec 2023 | 1.6000 | 1.7018 | 1.6000 | 1.7016 | 1.7016 | 1,610 |
15 Dec 2023 | 1.7020 | 1.7050 | 1.6350 | 1.6350 | 1.6350 | 1,301 |
14 Dec 2023 | 1.7100 | 1.7100 | 1.6300 | 1.6588 | 1.6588 | 3,787 |
13 Dec 2023 | 1.6350 | 1.6587 | 1.6350 | 1.6587 | 1.6587 | 1,941 |
12 Dec 2023 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 30 |
11 Dec 2023 | 1.6714 | 1.6714 | 1.6714 | 1.6714 | 1.6714 | 800 |
08 Dec 2023 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 200 |
07 Dec 2023 | - | - | - | - | - | - |
06 Dec 2023 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 10 |
05 Dec 2023 | - | - | - | - | - | - |
04 Dec 2023 | 1.7500 | 1.7500 | 1.7000 | 1.7400 | 1.7400 | 3,000 |
01 Dec 2023 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 70 |
30 Nov 2023 | 1.5812 | 1.6000 | 1.5812 | 1.5987 | 1.5987 | 2,200 |
29 Nov 2023 | 1.5784 | 1.5784 | 1.5780 | 1.5780 | 1.5780 | 200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |