Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 1.8560 | 1.9700 | 1.7840 | 1.7840 | 1.7840 | 2,700 |
09 May 2024 | 2.5200 | 2.6320 | 2.5200 | 2.6320 | 2.6320 | 9,000 |
08 May 2024 | 3.7680 | 3.9500 | 3.6480 | 3.7780 | 3.7780 | 2,595 |
07 May 2024 | 4.0400 | 4.0400 | 3.9240 | 3.9240 | 3.9240 | 3,040 |
06 May 2024 | 4.4020 | 4.4020 | 4.0120 | 4.0120 | 4.0120 | 115 |
03 May 2024 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | - |
02 May 2024 | 4.2500 | 4.2880 | 3.9380 | 3.9380 | 3.9380 | 13,095 |
30 Apr 2024 | 1.4850 | 1.4850 | 1.4850 | 1.4850 | 1.4850 | - |
29 Apr 2024 | 1.4610 | 1.4610 | 1.4610 | 1.4610 | 1.4610 | - |
26 Apr 2024 | 1.4680 | 1.4680 | 1.4680 | 1.4680 | 1.4680 | - |
25 Apr 2024 | 1.4960 | 1.4960 | 1.4960 | 1.4960 | 1.4960 | - |
24 Apr 2024 | 1.5450 | 1.5450 | 1.5450 | 1.5450 | 1.5450 | - |
23 Apr 2024 | 1.5410 | 1.5410 | 1.5410 | 1.5410 | 1.5410 | - |
22 Apr 2024 | 1.5390 | 1.5930 | 1.5390 | 1.5930 | 1.5930 | 2,000 |
19 Apr 2024 | 1.5870 | 1.5870 | 1.5870 | 1.5870 | 1.5870 | - |
18 Apr 2024 | 1.6230 | 1.6230 | 1.6230 | 1.6230 | 1.6230 | - |
17 Apr 2024 | 1.7390 | 1.7390 | 1.7390 | 1.7390 | 1.7390 | - |
16 Apr 2024 | 1.8210 | 1.8210 | 1.8210 | 1.8210 | 1.8210 | - |
15 Apr 2024 | 1.9840 | 1.9840 | 1.9840 | 1.9840 | 1.9840 | - |
12 Apr 2024 | 1.9750 | 1.9750 | 1.9750 | 1.9750 | 1.9750 | - |
11 Apr 2024 | 1.9270 | 1.9270 | 1.9270 | 1.9270 | 1.9270 | - |
10 Apr 2024 | 1.8380 | 1.8380 | 1.8380 | 1.8380 | 1.8380 | - |
09 Apr 2024 | 1.8650 | 1.8650 | 1.8650 | 1.8650 | 1.8650 | - |
08 Apr 2024 | 1.8670 | 1.8670 | 1.8670 | 1.8670 | 1.8670 | - |
05 Apr 2024 | 1.8750 | 1.8750 | 1.8750 | 1.8750 | 1.8750 | - |
04 Apr 2024 | 1.9490 | 1.9490 | 1.9490 | 1.9490 | 1.9490 | - |
03 Apr 2024 | 1.9520 | 1.9520 | 1.9520 | 1.9520 | 1.9520 | - |
02 Apr 2024 | 1.9690 | 1.9690 | 1.9690 | 1.9690 | 1.9690 | - |
28 Mar 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
27 Mar 2024 | 1.9180 | 1.9180 | 1.9180 | 1.9180 | 1.9180 | - |
26 Mar 2024 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | - |
25 Mar 2024 | 1.9280 | 1.9280 | 1.9280 | 1.9280 | 1.9280 | - |
22 Mar 2024 | 2.0550 | 2.0550 | 2.0550 | 2.0550 | 2.0550 | - |
21 Mar 2024 | 2.0350 | 2.0350 | 2.0350 | 2.0350 | 2.0350 | - |
20 Mar 2024 | 1.9820 | 1.9820 | 1.9820 | 1.9820 | 1.9820 | - |
19 Mar 2024 | 1.8460 | 1.8460 | 1.8460 | 1.8460 | 1.8460 | - |
18 Mar 2024 | 1.8860 | 1.8860 | 1.8860 | 1.8860 | 1.8860 | - |
15 Mar 2024 | 1.8620 | 1.8620 | 1.8620 | 1.8620 | 1.8620 | - |
14 Mar 2024 | 1.8980 | 1.8980 | 1.8980 | 1.8980 | 1.8980 | - |
13 Mar 2024 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | - |
12 Mar 2024 | 1.9580 | 1.9580 | 1.9580 | 1.9580 | 1.9580 | - |
11 Mar 2024 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | - |
08 Mar 2024 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | - |
07 Mar 2024 | 2.4350 | 2.4350 | 2.4350 | 2.4350 | 2.4350 | - |
06 Mar 2024 | 2.4650 | 2.4650 | 2.4650 | 2.4650 | 2.4650 | - |
05 Mar 2024 | 2.5050 | 2.5050 | 2.5050 | 2.5050 | 2.5050 | - |
04 Mar 2024 | 2.4150 | 2.4150 | 2.4150 | 2.4150 | 2.4150 | - |
01 Mar 2024 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | - |
29 Feb 2024 | 2.3100 | 2.3150 | 2.3100 | 2.3150 | 2.3150 | 2,000 |
28 Feb 2024 | 2.0250 | 2.2950 | 2.0250 | 2.2950 | 2.2950 | 6,150 |
27 Feb 2024 | 1.4940 | 1.6140 | 1.4940 | 1.6140 | 1.6140 | 1,500 |
26 Feb 2024 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | - |
23 Feb 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
22 Feb 2024 | 1.3180 | 1.3180 | 1.3180 | 1.3180 | 1.3180 | - |
21 Feb 2024 | 1.3360 | 1.3620 | 1.3360 | 1.3620 | 1.3620 | 2,500 |
20 Feb 2024 | 1.3380 | 1.3380 | 1.3380 | 1.3380 | 1.3380 | - |
19 Feb 2024 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | - |
16 Feb 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | - |
15 Feb 2024 | 1.3660 | 1.3660 | 1.3660 | 1.3660 | 1.3660 | - |
14 Feb 2024 | 1.2960 | 1.2960 | 1.2960 | 1.2960 | 1.2960 | - |
13 Feb 2024 | 1.3980 | 1.3980 | 1.3980 | 1.3980 | 1.3980 | - |
12 Feb 2024 | 1.3880 | 1.3880 | 1.3880 | 1.3880 | 1.3880 | - |
09 Feb 2024 | 1.3320 | 1.3320 | 1.3320 | 1.3320 | 1.3320 | - |
08 Feb 2024 | 1.3120 | 1.3120 | 1.3120 | 1.3120 | 1.3120 | - |
07 Feb 2024 | 1.3340 | 1.3340 | 1.3340 | 1.3340 | 1.3340 | - |
06 Feb 2024 | 1.3260 | 1.3260 | 1.3260 | 1.3260 | 1.3260 | - |
05 Feb 2024 | 1.3460 | 1.3460 | 1.3460 | 1.3460 | 1.3460 | - |
02 Feb 2024 | 1.3840 | 1.3840 | 1.3840 | 1.3840 | 1.3840 | - |
01 Feb 2024 | 1.3940 | 1.3940 | 1.3940 | 1.3940 | 1.3940 | - |
31 Jan 2024 | 1.4280 | 1.4280 | 1.4280 | 1.4280 | 1.4280 | - |
30 Jan 2024 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | - |
29 Jan 2024 | 1.4420 | 1.4920 | 1.4420 | 1.4920 | 1.4920 | 1,000 |
26 Jan 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
25 Jan 2024 | 1.3820 | 1.3820 | 1.3820 | 1.3820 | 1.3820 | - |
24 Jan 2024 | 1.4580 | 1.4580 | 1.4580 | 1.4580 | 1.4580 | - |
23 Jan 2024 | 1.4740 | 1.4740 | 1.4740 | 1.4740 | 1.4740 | - |
22 Jan 2024 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | - |
19 Jan 2024 | 1.5160 | 1.5160 | 1.5160 | 1.5160 | 1.5160 | - |
18 Jan 2024 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | - |
17 Jan 2024 | 1.5040 | 1.5040 | 1.5040 | 1.5040 | 1.5040 | - |
16 Jan 2024 | 1.5540 | 1.5540 | 1.5540 | 1.5540 | 1.5540 | - |
15 Jan 2024 | 1.5540 | 1.5540 | 1.5540 | 1.5540 | 1.5540 | - |
12 Jan 2024 | 1.5200 | 1.5540 | 1.5200 | 1.5540 | 1.5540 | 2,000 |
11 Jan 2024 | 1.4980 | 1.5000 | 1.4980 | 1.5000 | 1.5000 | 2,500 |
10 Jan 2024 | 1.4280 | 1.4280 | 1.4280 | 1.4280 | 1.4280 | - |
09 Jan 2024 | 1.4240 | 1.4240 | 1.4240 | 1.4240 | 1.4240 | - |
08 Jan 2024 | 1.3540 | 1.3540 | 1.3540 | 1.3540 | 1.3540 | - |
05 Jan 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
04 Jan 2024 | 1.4680 | 1.4680 | 1.4680 | 1.4680 | 1.4680 | - |
03 Jan 2024 | 1.5140 | 1.5140 | 1.5140 | 1.5140 | 1.5140 | - |
02 Jan 2024 | 1.3820 | 1.3820 | 1.3820 | 1.3820 | 1.3820 | - |
29 Dec 2023 | 1.3740 | 1.3740 | 1.3740 | 1.3740 | 1.3740 | - |
28 Dec 2023 | 1.3720 | 1.3720 | 1.3640 | 1.3640 | 1.3640 | 5,000 |
27 Dec 2023 | 1.3180 | 1.3180 | 1.3180 | 1.3180 | 1.3180 | - |
22 Dec 2023 | 1.2560 | 1.2740 | 1.2560 | 1.2740 | 1.2740 | 800 |
21 Dec 2023 | 1.2160 | 1.2160 | 1.2160 | 1.2160 | 1.2160 | - |
20 Dec 2023 | 1.2660 | 1.2660 | 1.2640 | 1.2640 | 1.2640 | 5,000 |
19 Dec 2023 | 1.2680 | 1.2680 | 1.2680 | 1.2680 | 1.2680 | - |
18 Dec 2023 | 1.2940 | 1.2940 | 1.2940 | 1.2940 | 1.2940 | - |
15 Dec 2023 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |