Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jun 2024 | 1.8920 | 1.8920 | 1.8920 | 1.8920 | 1.8920 | 1 |
04 Jun 2024 | 2.0120 | 2.0120 | 2.0120 | 2.0120 | 2.0120 | - |
03 Jun 2024 | 2.0480 | 2.0480 | 2.0480 | 2.0480 | 2.0480 | - |
31 May 2024 | 1.9490 | 1.9490 | 1.9490 | 1.9490 | 1.9490 | - |
30 May 2024 | 2.0040 | 2.0040 | 2.0040 | 2.0040 | 2.0040 | - |
29 May 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | - |
28 May 2024 | 2.0040 | 2.0040 | 2.0040 | 2.0040 | 2.0040 | - |
27 May 2024 | 1.9620 | 1.9620 | 1.9620 | 1.9620 | 1.9620 | - |
24 May 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
23 May 2024 | 1.9710 | 1.9710 | 1.9710 | 1.9710 | 1.9710 | - |
22 May 2024 | 1.9730 | 1.9730 | 1.9730 | 1.9730 | 1.9730 | - |
21 May 2024 | 2.0280 | 2.0280 | 2.0280 | 2.0280 | 2.0280 | - |
20 May 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | - |
17 May 2024 | 2.0380 | 2.0380 | 2.0380 | 2.0380 | 2.0380 | - |
16 May 2024 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | - |
15 May 2024 | 2.0620 | 2.0620 | 2.0620 | 2.0620 | 2.0620 | - |
14 May 2024 | 2.0480 | 2.0480 | 2.0480 | 2.0480 | 2.0480 | - |
13 May 2024 | 2.0140 | 2.0140 | 2.0140 | 2.0140 | 2.0140 | - |
10 May 2024 | 2.1340 | 2.1340 | 2.1340 | 2.1340 | 2.1340 | - |
09 May 2024 | 2.1320 | 2.1320 | 2.1320 | 2.1320 | 2.1320 | - |
08 May 2024 | 2.1440 | 2.1440 | 2.1440 | 2.1440 | 2.1440 | - |
07 May 2024 | 2.1180 | 2.1180 | 2.1180 | 2.1180 | 2.1180 | - |
06 May 2024 | 2.0820 | 2.0820 | 2.0820 | 2.0820 | 2.0820 | - |
03 May 2024 | 2.0840 | 2.0840 | 2.0840 | 2.0840 | 2.0840 | - |
02 May 2024 | 2.0840 | 2.0840 | 2.0840 | 2.0840 | 2.0840 | - |
30 Apr 2024 | 2.1020 | 2.1020 | 2.1020 | 2.1020 | 2.1020 | - |
29 Apr 2024 | 2.0660 | 2.0660 | 2.0660 | 2.0660 | 2.0660 | - |
26 Apr 2024 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | - |
25 Apr 2024 | 2.0960 | 2.0960 | 2.0960 | 2.0960 | 2.0960 | - |
24 Apr 2024 | 2.1320 | 2.1320 | 2.1320 | 2.1320 | 2.1320 | - |
23 Apr 2024 | 2.1060 | 2.1060 | 2.1060 | 2.1060 | 2.1060 | - |
22 Apr 2024 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | - |
19 Apr 2024 | 2.1240 | 2.1240 | 2.1240 | 2.1240 | 2.1240 | - |
18 Apr 2024 | 2.1280 | 2.1280 | 2.1280 | 2.1280 | 2.1280 | - |
17 Apr 2024 | 2.0780 | 2.0780 | 2.0780 | 2.0780 | 2.0780 | - |
16 Apr 2024 | 2.1680 | 2.1680 | 2.1680 | 2.1680 | 2.1680 | - |
15 Apr 2024 | 2.1740 | 2.1740 | 2.1740 | 2.1740 | 2.1740 | - |
12 Apr 2024 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | - |
11 Apr 2024 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | - |
10 Apr 2024 | 2.2620 | 2.3700 | 2.2620 | 2.3700 | 2.3700 | 1 |
09 Apr 2024 | 2.3540 | 2.3540 | 2.3480 | 2.3480 | 2.3480 | 100 |
08 Apr 2024 | 2.3820 | 2.3820 | 2.3820 | 2.3820 | 2.3820 | - |
05 Apr 2024 | 2.4120 | 2.4840 | 2.4120 | 2.4840 | 2.4840 | 500 |
04 Apr 2024 | 2.3580 | 2.3580 | 2.3580 | 2.3580 | 2.3580 | - |
03 Apr 2024 | 2.3820 | 2.3820 | 2.3820 | 2.3820 | 2.3820 | - |
02 Apr 2024 | 2.3420 | 2.3420 | 2.3420 | 2.3420 | 2.3420 | - |
28 Mar 2024 | 2.3740 | 2.3740 | 2.3740 | 2.3740 | 2.3740 | - |
27 Mar 2024 | 2.4140 | 2.4140 | 2.4140 | 2.4140 | 2.4140 | - |
26 Mar 2024 | 2.3740 | 2.3740 | 2.3740 | 2.3740 | 2.3740 | - |
25 Mar 2024 | 2.3940 | 2.4080 | 2.3940 | 2.4080 | 2.4080 | 50 |
22 Mar 2024 | 2.3920 | 2.3920 | 2.3920 | 2.3920 | 2.3920 | - |
21 Mar 2024 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | - |
20 Mar 2024 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | - |
19 Mar 2024 | 2.3900 | 2.3900 | 2.3840 | 2.3840 | 2.3840 | 200 |
18 Mar 2024 | 2.3820 | 2.3820 | 2.3820 | 2.3820 | 2.3820 | - |
15 Mar 2024 | 2.3520 | 2.3520 | 2.3520 | 2.3520 | 2.3520 | - |
14 Mar 2024 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | - |
13 Mar 2024 | 2.3280 | 2.3280 | 2.3280 | 2.3280 | 2.3280 | - |
12 Mar 2024 | 2.2520 | 2.2520 | 2.2520 | 2.2520 | 2.2520 | - |
11 Mar 2024 | 2.2340 | 2.2340 | 2.2340 | 2.2340 | 2.2340 | - |
08 Mar 2024 | 2.2040 | 2.2040 | 2.2040 | 2.2040 | 2.2040 | - |
07 Mar 2024 | 2.2360 | 2.2360 | 2.2360 | 2.2360 | 2.2360 | - |
06 Mar 2024 | 2.2180 | 2.2180 | 2.2180 | 2.2180 | 2.2180 | - |
05 Mar 2024 | 2.2220 | 2.2220 | 2.2220 | 2.2220 | 2.2220 | - |
04 Mar 2024 | 2.2580 | 2.2580 | 2.2580 | 2.2580 | 2.2580 | - |
01 Mar 2024 | 2.2580 | 2.2580 | 2.2580 | 2.2580 | 2.2580 | - |
29 Feb 2024 | 2.2440 | 2.2440 | 2.2440 | 2.2440 | 2.2440 | - |
28 Feb 2024 | 2.2920 | 2.2920 | 2.2920 | 2.2920 | 2.2920 | - |
27 Feb 2024 | 2.2720 | 2.2720 | 2.2720 | 2.2720 | 2.2720 | - |
26 Feb 2024 | 2.1960 | 2.1960 | 2.1960 | 2.1960 | 2.1960 | - |
23 Feb 2024 | 2.2000 | 2.3160 | 2.2000 | 2.3160 | 2.3160 | 908 |
22 Feb 2024 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | - |
21 Feb 2024 | 2.1660 | 2.1660 | 2.1660 | 2.1660 | 2.1660 | - |
20 Feb 2024 | 2.1140 | 2.1140 | 2.1140 | 2.1140 | 2.1140 | - |
19 Feb 2024 | 2.0800 | 2.2120 | 2.0800 | 2.2120 | 2.2120 | 1 |
16 Feb 2024 | 2.0360 | 2.0360 | 2.0360 | 2.0360 | 2.0360 | - |
15 Feb 2024 | 2.0060 | 2.0060 | 2.0060 | 2.0060 | 2.0060 | - |
14 Feb 2024 | 1.8950 | 1.8950 | 1.8950 | 1.8950 | 1.8950 | - |
13 Feb 2024 | 1.9010 | 1.9010 | 1.9010 | 1.9010 | 1.9010 | - |
12 Feb 2024 | 1.8980 | 1.8980 | 1.8980 | 1.8980 | 1.8980 | - |
09 Feb 2024 | 1.9350 | 1.9350 | 1.9350 | 1.9350 | 1.9350 | - |
08 Feb 2024 | 1.8990 | 1.8990 | 1.8990 | 1.8990 | 1.8990 | - |
07 Feb 2024 | 1.9290 | 1.9290 | 1.9290 | 1.9290 | 1.9290 | - |
06 Feb 2024 | 1.9210 | 1.9210 | 1.9210 | 1.9210 | 1.9210 | - |
05 Feb 2024 | 1.9620 | 1.9620 | 1.9620 | 1.9620 | 1.9620 | - |
02 Feb 2024 | 1.9100 | 1.9990 | 1.9100 | 1.9990 | 1.9990 | - |
01 Feb 2024 | 1.8940 | 1.9400 | 1.8940 | 1.9400 | 1.9400 | - |
31 Jan 2024 | 1.8290 | 1.8290 | 1.8290 | 1.8290 | 1.8290 | - |
30 Jan 2024 | 1.7300 | 1.8300 | 1.7300 | 1.8300 | 1.8300 | - |
29 Jan 2024 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | - |
26 Jan 2024 | 1.7230 | 1.7230 | 1.7230 | 1.7230 | 1.7230 | - |
25 Jan 2024 | 1.7510 | 1.7510 | 1.7510 | 1.7510 | 1.7510 | - |
24 Jan 2024 | 1.7510 | 1.7510 | 1.7510 | 1.7510 | 1.7510 | - |
23 Jan 2024 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | - |
22 Jan 2024 | 1.7890 | 1.7890 | 1.7890 | 1.7890 | 1.7890 | - |
19 Jan 2024 | 1.7750 | 1.7750 | 1.7750 | 1.7750 | 1.7750 | - |
18 Jan 2024 | 1.7430 | 1.7940 | 1.7430 | 1.7940 | 1.7940 | - |
17 Jan 2024 | 1.8320 | 1.8320 | 1.8320 | 1.8320 | 1.8320 | - |
16 Jan 2024 | 1.8060 | 1.8060 | 1.8060 | 1.8060 | 1.8060 | - |
15 Jan 2024 | 1.8360 | 1.8360 | 1.8080 | 1.8080 | 1.8080 | 300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |