Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 May 2024 | - | - | - | - | - | - |
28 May 2024 | - | - | - | - | - | - |
24 May 2024 | 2.0332 | 2.0332 | 2.0332 | 2.0332 | 2.0332 | - |
23 May 2024 | 2.0212 | 2.0212 | 2.0212 | 2.0212 | 2.0212 | - |
22 May 2024 | 2.0405 | 2.0405 | 2.0405 | 2.0405 | 2.0405 | - |
21 May 2024 | 2.0505 | 2.0505 | 2.0505 | 2.0505 | 2.0505 | - |
20 May 2024 | 2.0432 | 2.0432 | 2.0432 | 2.0432 | 2.0432 | - |
17 May 2024 | 2.0364 | 2.0364 | 2.0364 | 2.0364 | 2.0364 | - |
16 May 2024 | 2.0322 | 2.0322 | 2.0322 | 2.0322 | 2.0322 | - |
15 May 2024 | 2.0352 | 2.0352 | 2.0352 | 2.0352 | 2.0352 | - |
14 May 2024 | 2.0087 | 2.0087 | 2.0087 | 2.0087 | 2.0087 | - |
13 May 2024 | 2.0004 | 2.0004 | 2.0004 | 2.0004 | 2.0004 | - |
10 May 2024 | 2.0130 | 2.0130 | 2.0130 | 2.0130 | 2.0130 | - |
09 May 2024 | 2.0108 | 2.0108 | 2.0108 | 2.0108 | 2.0108 | - |
08 May 2024 | 1.9881 | 1.9881 | 1.9881 | 1.9881 | 1.9881 | - |
07 May 2024 | 1.9882 | 1.9882 | 1.9882 | 1.9882 | 1.9882 | - |
06 May 2024 | - | - | - | - | - | - |
03 May 2024 | 1.9532 | 1.9532 | 1.9532 | 1.9532 | 1.9532 | - |
02 May 2024 | 1.9347 | 1.9347 | 1.9347 | 1.9347 | 1.9347 | - |
01 May 2024 | 1.9164 | 1.9164 | 1.9164 | 1.9164 | 1.9164 | - |
01 May 2024 | 0.009708 Dividend | |||||
30 Apr 2024 | 1.9259 | 1.9259 | 1.9259 | 1.9259 | 1.9162 | - |
29 Apr 2024 | 1.9681 | 1.9681 | 1.9681 | 1.9681 | 1.9582 | - |
26 Apr 2024 | 1.9738 | 1.9738 | 1.9738 | 1.9738 | 1.9639 | - |
25 Apr 2024 | 1.9454 | 1.9454 | 1.9454 | 1.9454 | 1.9356 | - |
24 Apr 2024 | 1.9513 | 1.9513 | 1.9513 | 1.9513 | 1.9415 | - |
23 Apr 2024 | 1.9485 | 1.9485 | 1.9485 | 1.9485 | 1.9387 | - |
22 Apr 2024 | 1.9225 | 1.9225 | 1.9225 | 1.9225 | 1.9128 | - |
19 Apr 2024 | 1.9101 | 1.9101 | 1.9101 | 1.9101 | 1.9005 | - |
18 Apr 2024 | 1.9118 | 1.9118 | 1.9118 | 1.9118 | 1.9022 | - |
17 Apr 2024 | 1.9207 | 1.9207 | 1.9207 | 1.9207 | 1.9110 | - |
16 Apr 2024 | 1.9353 | 1.9353 | 1.9353 | 1.9353 | 1.9255 | - |
15 Apr 2024 | 1.9277 | 1.9277 | 1.9277 | 1.9277 | 1.9180 | - |
12 Apr 2024 | 1.9495 | 1.9495 | 1.9495 | 1.9495 | 1.9397 | - |
11 Apr 2024 | 1.9764 | 1.9764 | 1.9764 | 1.9764 | 1.9664 | - |
10 Apr 2024 | 1.9684 | 1.9684 | 1.9684 | 1.9684 | 1.9585 | - |
09 Apr 2024 | 1.9870 | 1.9870 | 1.9870 | 1.9870 | 1.9770 | - |
08 Apr 2024 | 1.9929 | 1.9929 | 1.9929 | 1.9929 | 1.9829 | - |
05 Apr 2024 | 1.9956 | 1.9956 | 1.9956 | 1.9956 | 1.9855 | - |
04 Apr 2024 | 1.9655 | 1.9655 | 1.9655 | 1.9655 | 1.9556 | - |
03 Apr 2024 | 1.9938 | 1.9938 | 1.9938 | 1.9938 | 1.9837 | - |
02 Apr 2024 | 1.9794 | 1.9794 | 1.9794 | 1.9794 | 1.9694 | - |
01 Apr 2024 | - | - | - | - | - | - |
28 Mar 2024 | 2.0033 | 2.0033 | 2.0033 | 2.0033 | 1.9932 | - |
27 Mar 2024 | 1.9958 | 1.9958 | 1.9958 | 1.9958 | 1.9857 | - |
26 Mar 2024 | 1.9844 | 1.9844 | 1.9844 | 1.9844 | 1.9744 | - |
25 Mar 2024 | 1.9808 | 1.9808 | 1.9808 | 1.9808 | 1.9708 | - |
22 Mar 2024 | 1.9904 | 1.9904 | 1.9904 | 1.9904 | 1.9804 | - |
21 Mar 2024 | 1.9932 | 1.9932 | 1.9932 | 1.9932 | 1.9832 | - |
20 Mar 2024 | 1.9761 | 1.9761 | 1.9761 | 1.9761 | 1.9661 | - |
19 Mar 2024 | 1.9575 | 1.9575 | 1.9575 | 1.9575 | 1.9476 | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 1.9329 | 1.9329 | 1.9329 | 1.9329 | 1.9232 | - |
14 Mar 2024 | 1.9387 | 1.9387 | 1.9387 | 1.9387 | 1.9289 | - |
13 Mar 2024 | 1.9307 | 1.9307 | 1.9307 | 1.9307 | 1.9210 | - |
12 Mar 2024 | 1.9366 | 1.9366 | 1.9366 | 1.9366 | 1.9268 | - |
11 Mar 2024 | 1.9185 | 1.9185 | 1.9185 | 1.9185 | 1.9088 | - |
08 Mar 2024 | 1.9223 | 1.9223 | 1.9223 | 1.9223 | 1.9126 | - |
07 Mar 2024 | 1.9303 | 1.9303 | 1.9303 | 1.9303 | 1.9206 | - |
06 Mar 2024 | 1.9161 | 1.9161 | 1.9161 | 1.9161 | 1.9064 | - |
05 Mar 2024 | 1.9018 | 1.9018 | 1.9018 | 1.9018 | 1.8922 | - |
04 Mar 2024 | 1.9279 | 1.9279 | 1.9279 | 1.9279 | 1.9182 | - |
01 Mar 2024 | 1.9284 | 1.9284 | 1.9284 | 1.9284 | 1.9187 | - |
29 Feb 2024 | 1.9151 | 1.9151 | 1.9151 | 1.9151 | 1.9054 | - |
28 Feb 2024 | 1.9055 | 1.9055 | 1.9055 | 1.9055 | 1.8959 | - |
27 Feb 2024 | 1.9051 | 1.9051 | 1.9051 | 1.9051 | 1.8955 | - |
26 Feb 2024 | 1.9043 | 1.9043 | 1.9043 | 1.9043 | 1.8947 | - |
23 Feb 2024 | 1.9060 | 1.9060 | 1.9060 | 1.9060 | 1.8964 | - |
22 Feb 2024 | 1.8991 | 1.8991 | 1.8991 | 1.8991 | 1.8895 | - |
21 Feb 2024 | 1.8663 | 1.8663 | 1.8663 | 1.8663 | 1.8569 | - |
20 Feb 2024 | 1.8632 | 1.8632 | 1.8632 | 1.8632 | 1.8538 | - |
16 Feb 2024 | 1.8808 | 1.8808 | 1.8808 | 1.8808 | 1.8713 | - |
15 Feb 2024 | 1.8856 | 1.8856 | 1.8856 | 1.8856 | 1.8761 | - |
14 Feb 2024 | 1.8622 | 1.8622 | 1.8622 | 1.8622 | 1.8528 | - |
13 Feb 2024 | 1.8439 | 1.8439 | 1.8439 | 1.8439 | 1.8346 | - |
12 Feb 2024 | 1.8706 | 1.8706 | 1.8706 | 1.8706 | 1.8612 | - |
09 Feb 2024 | 1.8706 | 1.8706 | 1.8706 | 1.8706 | 1.8612 | - |
08 Feb 2024 | 1.8530 | 1.8530 | 1.8530 | 1.8530 | 1.8437 | - |
07 Feb 2024 | 1.8541 | 1.8541 | 1.8541 | 1.8541 | 1.8448 | - |
06 Feb 2024 | 1.8361 | 1.8361 | 1.8361 | 1.8361 | 1.8268 | - |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | 1.8366 | 1.8366 | 1.8366 | 1.8366 | 1.8273 | - |
01 Feb 2024 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 1.8208 | - |
31 Jan 2024 | 1.8123 | 1.8123 | 1.8123 | 1.8123 | 1.8032 | - |
30 Jan 2024 | 1.8406 | 1.8406 | 1.8406 | 1.8406 | 1.8313 | - |
29 Jan 2024 | 1.8395 | 1.8395 | 1.8395 | 1.8395 | 1.8302 | - |
26 Jan 2024 | 1.8228 | 1.8228 | 1.8228 | 1.8228 | 1.8136 | - |
25 Jan 2024 | 1.8223 | 1.8223 | 1.8223 | 1.8223 | 1.8131 | - |
24 Jan 2024 | 1.8112 | 1.8112 | 1.8112 | 1.8112 | 1.8021 | - |
23 Jan 2024 | 1.8135 | 1.8135 | 1.8135 | 1.8135 | 1.8044 | - |
22 Jan 2024 | 1.8131 | 1.8131 | 1.8131 | 1.8131 | 1.8040 | - |
19 Jan 2024 | 1.8083 | 1.8083 | 1.8083 | 1.8083 | 1.7992 | - |
18 Jan 2024 | 1.7933 | 1.7933 | 1.7933 | 1.7933 | 1.7843 | - |
17 Jan 2024 | 1.7769 | 1.7769 | 1.7769 | 1.7769 | 1.7679 | - |
16 Jan 2024 | 1.7897 | 1.7897 | 1.7897 | 1.7897 | 1.7807 | - |
12 Jan 2024 | 1.7964 | 1.7964 | 1.7964 | 1.7964 | 1.7873 | - |
11 Jan 2024 | 1.7935 | 1.7935 | 1.7935 | 1.7935 | 1.7845 | - |
10 Jan 2024 | 1.7926 | 1.7926 | 1.7926 | 1.7926 | 1.7836 | - |
09 Jan 2024 | 1.7848 | 1.7848 | 1.7848 | 1.7848 | 1.7758 | - |
08 Jan 2024 | 1.7886 | 1.7886 | 1.7886 | 1.7886 | 1.7796 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |