Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | - | - | - | - | - | - |
16 May 2024 | - | - | - | - | - | - |
15 May 2024 | - | - | - | - | - | - |
14 May 2024 | - | - | - | - | - | - |
13 May 2024 | - | - | - | - | - | - |
10 May 2024 | - | - | - | - | - | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | - | - | - | - | - | - |
07 May 2024 | - | - | - | - | - | - |
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | - | - | - | - | - | - |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | - | - | - | - | - | - |
29 Apr 2024 | - | - | - | - | - | - |
26 Apr 2024 | - | - | - | - | - | - |
25 Apr 2024 | - | - | - | - | - | - |
24 Apr 2024 | 1.7620 | 1.7620 | 1.7620 | 1.7620 | 1.7620 | 1,064 |
23 Apr 2024 | - | - | - | - | - | - |
22 Apr 2024 | - | - | - | - | - | - |
19 Apr 2024 | - | - | - | - | - | - |
18 Apr 2024 | 1.8380 | 1.8680 | 1.8380 | 1.8680 | 1.8680 | 11,662 |
17 Apr 2024 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1,948 |
16 Apr 2024 | 1.8300 | 1.8540 | 1.8300 | 1.8540 | 1.8540 | 7,366 |
15 Apr 2024 | - | - | - | - | - | - |
12 Apr 2024 | - | - | - | - | - | - |
11 Apr 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 2,448 |
10 Apr 2024 | 1.8400 | 1.8520 | 1.8400 | 1.8520 | 1.8520 | 2,252 |
09 Apr 2024 | 1.8220 | 1.8400 | 1.8220 | 1.8400 | 1.8400 | 5,956 |
08 Apr 2024 | 1.8180 | 1.8180 | 1.8180 | 1.8180 | 1.8180 | 2,346 |
05 Apr 2024 | 1.8020 | 1.8480 | 1.8020 | 1.8280 | 1.8280 | 11,272 |
04 Apr 2024 | 1.7900 | 1.8180 | 1.7840 | 1.8180 | 1.8180 | 12,694 |
03 Apr 2024 | 1.8000 | 1.8140 | 1.7920 | 1.8140 | 1.8140 | 7,798 |
02 Apr 2024 | - | - | - | - | - | - |
28 Mar 2024 | - | - | - | - | - | - |
27 Mar 2024 | - | - | - | - | - | - |
26 Mar 2024 | - | - | - | - | - | - |
25 Mar 2024 | - | - | - | - | - | - |
22 Mar 2024 | - | - | - | - | - | - |
21 Mar 2024 | - | - | - | - | - | - |
20 Mar 2024 | - | - | - | - | - | - |
19 Mar 2024 | - | - | - | - | - | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | 1.9060 | 1.9060 | 1.9060 | 1.9060 | 1.9060 | 6,276 |
13 Mar 2024 | 2.0100 | 2.0100 | 1.9620 | 1.9620 | 1.9620 | 10,478 |
12 Mar 2024 | 2.0200 | 2.0200 | 2.0000 | 2.0000 | 2.0000 | 2,322 |
11 Mar 2024 | 2.0050 | 2.0100 | 1.9640 | 2.0100 | 2.0100 | 9,138 |
08 Mar 2024 | - | - | - | - | - | - |
07 Mar 2024 | 2.0100 | 2.0100 | 2.0000 | 2.0000 | 2.0000 | 5,174 |
06 Mar 2024 | 2.0400 | 2.0500 | 2.0350 | 2.0500 | 2.0500 | 7,861 |
05 Mar 2024 | 2.1050 | 2.1050 | 2.1050 | 2.1050 | 2.1050 | 4,694 |
04 Mar 2024 | 2.0950 | 2.0950 | 2.0750 | 2.0750 | 2.0750 | 1,628 |
01 Mar 2024 | 2.1450 | 2.1450 | 2.1000 | 2.1100 | 2.1100 | 11,246 |
29 Feb 2024 | - | - | - | - | - | - |
28 Feb 2024 | - | - | - | - | - | - |
27 Feb 2024 | - | - | - | - | - | - |
26 Feb 2024 | - | - | - | - | - | - |
23 Feb 2024 | - | - | - | - | - | - |
22 Feb 2024 | - | - | - | - | - | - |
21 Feb 2024 | - | - | - | - | - | - |
20 Feb 2024 | - | - | - | - | - | - |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 2.1850 | 2.1850 | 2.1850 | 2.1850 | 2.1850 | 500 |
15 Feb 2024 | - | - | - | - | - | - |
14 Feb 2024 | - | - | - | - | - | - |
13 Feb 2024 | - | - | - | - | - | - |
12 Feb 2024 | - | - | - | - | - | - |
09 Feb 2024 | - | - | - | - | - | - |
08 Feb 2024 | - | - | - | - | - | - |
07 Feb 2024 | - | - | - | - | - | - |
06 Feb 2024 | - | - | - | - | - | - |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | - | - | - | - | - | - |
01 Feb 2024 | - | - | - | - | - | - |
31 Jan 2024 | 2.0804 | 2.0804 | 2.0804 | 2.0804 | 2.0804 | 87,798 |
30 Jan 2024 | 2.1112 | 2.1112 | 2.1112 | 2.1112 | 2.1112 | 12,202 |
29 Jan 2024 | 2.1550 | 2.1550 | 2.1550 | 2.1550 | 2.1550 | 5,780 |
26 Jan 2024 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 400 |
25 Jan 2024 | - | - | - | - | - | - |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | - | - | - | - | - | - |
19 Jan 2024 | - | - | - | - | - | - |
18 Jan 2024 | 2.5700 | 2.6500 | 2.5700 | 2.5900 | 2.5900 | 38,535 |
17 Jan 2024 | - | - | - | - | - | - |
16 Jan 2024 | 2.9250 | 2.9598 | 2.9250 | 2.9598 | 2.9598 | 3,525 |
15 Jan 2024 | 2.8950 | 2.8950 | 2.8950 | 2.8950 | 2.8950 | 200 |
12 Jan 2024 | 3.1550 | 3.2050 | 3.1150 | 3.1248 | 3.1248 | 2,414 |
11 Jan 2024 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 300 |
10 Jan 2024 | 3.6750 | 3.6750 | 3.6600 | 3.6600 | 3.6600 | 391 |
09 Jan 2024 | 3.8756 | 3.8756 | 3.8756 | 3.8756 | 3.8756 | 809 |
08 Jan 2024 | 3.8900 | 3.9650 | 3.8900 | 3.9100 | 3.9100 | 3,461 |
05 Jan 2024 | 4.0953 | 4.0953 | 4.0953 | 4.0953 | 4.0953 | 683 |
04 Jan 2024 | - | - | - | - | - | - |
03 Jan 2024 | 4.3600 | 4.3600 | 4.3200 | 4.3200 | 4.3200 | 924 |
02 Jan 2024 | - | - | - | - | - | - |
29 Dec 2023 | 3.9800 | 4.0097 | 3.9800 | 4.0097 | 4.0097 | 6,806 |
28 Dec 2023 | 4.0450 | 4.0450 | 3.9947 | 3.9947 | 3.9947 | 2,669 |
27 Dec 2023 | - | - | - | - | - | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |