Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 1.4650 | 1.4650 | 1.4650 | 1.4650 | 1.4650 | 500 |
01 May 2024 | 1.5500 | 1.5500 | 1.4400 | 1.5000 | 1.5000 | 41,881 |
30 Apr 2024 | 1.6700 | 1.6900 | 1.6000 | 1.6200 | 1.6200 | 18,605 |
29 Apr 2024 | 1.6320 | 1.6700 | 1.6320 | 1.6700 | 1.6700 | 5,010 |
26 Apr 2024 | 1.5000 | 1.5200 | 1.4900 | 1.4900 | 1.4900 | 8,550 |
25 Apr 2024 | 1.4500 | 1.5400 | 1.4500 | 1.5000 | 1.5000 | 12,124 |
24 Apr 2024 | 1.4050 | 1.4675 | 1.3700 | 1.4100 | 1.4100 | 78,228 |
23 Apr 2024 | 1.4900 | 1.4900 | 1.3500 | 1.3600 | 1.3600 | 51,166 |
22 Apr 2024 | 1.4100 | 1.4700 | 1.3900 | 1.3900 | 1.3900 | 83,582 |
19 Apr 2024 | 1.4600 | 1.4800 | 1.3908 | 1.3908 | 1.3908 | 22,488 |
18 Apr 2024 | 1.4600 | 1.5500 | 1.4400 | 1.4800 | 1.4800 | 123,726 |
17 Apr 2024 | 1.5350 | 1.5350 | 1.4200 | 1.4600 | 1.4600 | 43,926 |
16 Apr 2024 | 1.6800 | 1.6800 | 1.5000 | 1.5600 | 1.5600 | 161,730 |
15 Apr 2024 | 2.2000 | 2.2000 | 2.0900 | 2.0950 | 2.0950 | 1,900 |
12 Apr 2024 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 5,000 |
11 Apr 2024 | 2.0114 | 2.1500 | 2.0114 | 2.1500 | 2.1500 | 2,476 |
10 Apr 2024 | 2.0300 | 2.0300 | 2.0000 | 2.0000 | 2.0000 | 1,160 |
09 Apr 2024 | 2.0500 | 2.1100 | 1.9800 | 1.9900 | 1.9900 | 40,824 |
08 Apr 2024 | 1.9901 | 2.1891 | 1.9901 | 2.1150 | 2.1150 | 16,676 |
05 Apr 2024 | 2.1600 | 2.1700 | 2.1400 | 2.1400 | 2.1400 | 24,500 |
04 Apr 2024 | 2.2000 | 2.2400 | 2.1750 | 2.1750 | 2.1750 | 117,334 |
03 Apr 2024 | 2.1500 | 2.1800 | 2.1300 | 2.1797 | 2.1797 | 41,700 |
02 Apr 2024 | 2.2600 | 2.2600 | 2.1000 | 2.1000 | 2.1000 | 14,199 |
01 Apr 2024 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | - |
28 Mar 2024 | 2.2500 | 2.2500 | 2.2300 | 2.2300 | 2.2300 | 25,013 |
27 Mar 2024 | 2.2300 | 2.2500 | 2.1900 | 2.2300 | 2.2300 | 19,825 |
26 Mar 2024 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | - |
25 Mar 2024 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 135 |
22 Mar 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 512 |
21 Mar 2024 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 550 |
20 Mar 2024 | 2.1750 | 2.1750 | 2.1750 | 2.1750 | 2.1750 | 1,000 |
19 Mar 2024 | 2.2000 | 2.2000 | 2.1500 | 2.1800 | 2.1800 | 39,921 |
18 Mar 2024 | 2.1500 | 2.2800 | 2.1500 | 2.2800 | 2.2800 | 1,300 |
15 Mar 2024 | 2.1800 | 2.1800 | 2.1280 | 2.1280 | 2.1280 | 7,178 |
14 Mar 2024 | 2.2800 | 2.2800 | 2.1800 | 2.2600 | 2.2600 | 1,700 |
13 Mar 2024 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 131 |
12 Mar 2024 | 2.3500 | 2.3500 | 2.1800 | 2.2800 | 2.2800 | 26,741 |
11 Mar 2024 | 2.2800 | 2.3700 | 2.2600 | 2.3700 | 2.3700 | 5,622 |
08 Mar 2024 | 2.6199 | 2.6199 | 2.4550 | 2.4850 | 2.4850 | 20,303 |
07 Mar 2024 | 2.5900 | 2.5900 | 2.4500 | 2.5900 | 2.5900 | 33,550 |
06 Mar 2024 | 2.4300 | 2.5400 | 2.3350 | 2.5400 | 2.5400 | 52,651 |
05 Mar 2024 | 2.3500 | 2.4781 | 2.3500 | 2.3700 | 2.3700 | 13,956 |
04 Mar 2024 | 2.3100 | 2.4000 | 2.3100 | 2.3300 | 2.3300 | 62,077 |
01 Mar 2024 | 2.2500 | 2.3500 | 2.2400 | 2.3500 | 2.3500 | 8,461 |
29 Feb 2024 | 2.1750 | 2.2500 | 2.1750 | 2.2000 | 2.2000 | 33,000 |
28 Feb 2024 | 2.3300 | 2.3300 | 2.1600 | 2.1900 | 2.1900 | 98,975 |
27 Feb 2024 | 2.1500 | 2.2500 | 2.1500 | 2.2500 | 2.2500 | 37,790 |
26 Feb 2024 | 2.2500 | 2.2500 | 2.0700 | 2.1600 | 2.1600 | 57,220 |
23 Feb 2024 | 2.2000 | 2.2000 | 2.0700 | 2.0800 | 2.0800 | 9,424 |
22 Feb 2024 | 2.0400 | 2.0900 | 2.0400 | 2.0700 | 2.0700 | 16,290 |
21 Feb 2024 | 1.9700 | 2.0400 | 1.9700 | 2.0050 | 2.0050 | 33,140 |
20 Feb 2024 | 2.0000 | 2.0000 | 1.9700 | 1.9900 | 1.9900 | 22,294 |
16 Feb 2024 | 1.9500 | 2.0000 | 1.9500 | 2.0000 | 2.0000 | 3,001 |
15 Feb 2024 | 2.0000 | 2.0000 | 1.8500 | 1.9620 | 1.9620 | 261,516 |
14 Feb 2024 | 1.8900 | 1.9300 | 1.8650 | 1.8650 | 1.8650 | 11,939 |
13 Feb 2024 | 2.0200 | 2.0200 | 1.8950 | 2.0100 | 2.0100 | 10,727 |
12 Feb 2024 | 2.0300 | 2.0300 | 1.9200 | 1.9900 | 1.9900 | 60,689 |
09 Feb 2024 | 1.9200 | 2.1200 | 1.8708 | 2.1200 | 2.1200 | 55,686 |
08 Feb 2024 | 1.7000 | 1.8800 | 1.7000 | 1.8200 | 1.8200 | 34,559 |
07 Feb 2024 | 1.5800 | 1.6500 | 1.5800 | 1.6500 | 1.6500 | 12,136 |
06 Feb 2024 | 1.6500 | 1.6500 | 1.6000 | 1.6000 | 1.6000 | 2,100 |
05 Feb 2024 | 1.6600 | 1.6900 | 1.6500 | 1.6500 | 1.6500 | 10,420 |
02 Feb 2024 | 1.6000 | 1.6900 | 1.6000 | 1.6250 | 1.6250 | 2,000 |
01 Feb 2024 | 1.6700 | 1.6700 | 1.5900 | 1.6050 | 1.6050 | 15,000 |
31 Jan 2024 | 1.6500 | 1.6900 | 1.6500 | 1.6600 | 1.6600 | 24,050 |
30 Jan 2024 | 1.6000 | 1.6490 | 1.5850 | 1.5850 | 1.5850 | 4,851 |
29 Jan 2024 | 1.5500 | 1.5500 | 1.5495 | 1.5500 | 1.5500 | 24,358 |
26 Jan 2024 | 1.5000 | 1.5800 | 1.5000 | 1.5600 | 1.5600 | 8,265 |
25 Jan 2024 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 473 |
24 Jan 2024 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 3,214 |
23 Jan 2024 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | - |
22 Jan 2024 | 1.6000 | 1.6900 | 1.6000 | 1.6200 | 1.6200 | 2,470 |
19 Jan 2024 | 1.5000 | 1.5050 | 1.4100 | 1.4100 | 1.4100 | 11,553 |
18 Jan 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 3,400 |
17 Jan 2024 | 1.4100 | 1.4100 | 1.4000 | 1.4000 | 1.4000 | 1,160 |
16 Jan 2024 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 2,575 |
12 Jan 2024 | 1.5000 | 1.5000 | 1.4100 | 1.4100 | 1.4100 | 6,349 |
11 Jan 2024 | 1.5000 | 1.5000 | 1.4900 | 1.4900 | 1.4900 | 6,318 |
10 Jan 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 540 |
09 Jan 2024 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | - |
08 Jan 2024 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 251 |
05 Jan 2024 | 1.5650 | 1.5650 | 1.5650 | 1.5650 | 1.5650 | 230 |
04 Jan 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 5,000 |
03 Jan 2024 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | - |
02 Jan 2024 | 1.6000 | 1.6700 | 1.5700 | 1.6700 | 1.6700 | 16,400 |
29 Dec 2023 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | - |
28 Dec 2023 | 1.6250 | 1.6900 | 1.6250 | 1.6700 | 1.6700 | 2,091 |
27 Dec 2023 | 1.6250 | 1.6700 | 1.6250 | 1.6700 | 1.6700 | 4,490 |
26 Dec 2023 | 1.7000 | 1.7000 | 1.6300 | 1.6300 | 1.6300 | 5,158 |
22 Dec 2023 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 7,500 |
21 Dec 2023 | 1.6100 | 1.6700 | 1.6100 | 1.6700 | 1.6700 | 995 |
20 Dec 2023 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | - |
19 Dec 2023 | 1.5700 | 1.5700 | 1.5300 | 1.5300 | 1.5300 | 3,000 |
18 Dec 2023 | 1.5350 | 1.5700 | 1.5350 | 1.5700 | 1.5700 | 18,345 |
15 Dec 2023 | 1.4500 | 1.5500 | 1.4500 | 1.5500 | 1.5500 | 13,870 |
14 Dec 2023 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 164 |
13 Dec 2023 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 300 |
12 Dec 2023 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
11 Dec 2023 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1,121 |
08 Dec 2023 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 19,835 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |