Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Jul 2024 | 1.1505 | 1.1505 | 1.1505 | 1.1505 | 1.1505 | 550 |
28 Jun 2024 | 1.1500 | 1.1500 | 0.9980 | 0.9980 | 0.9980 | 550 |
27 Jun 2024 | 1.1095 | 1.1095 | 1.1095 | 1.1095 | 1.1095 | - |
26 Jun 2024 | 1.1880 | 1.1880 | 1.1880 | 1.1880 | 1.1880 | - |
25 Jun 2024 | 1.0680 | 1.0680 | 1.0680 | 1.0680 | 1.0680 | - |
24 Jun 2024 | 1.2605 | 1.2605 | 1.2605 | 1.2605 | 1.2605 | 1,000 |
21 Jun 2024 | 1.9910 | 2.0710 | 1.9910 | 2.0710 | 2.0710 | 6,000 |
20 Jun 2024 | 1.6905 | 2.0190 | 1.6905 | 2.0190 | 2.0190 | 500 |
19 Jun 2024 | 1.1205 | 1.7550 | 1.1205 | 1.7445 | 1.7445 | 520 |
18 Jun 2024 | 0.9976 | 0.9976 | 0.9976 | 0.9976 | 0.9976 | - |
17 Jun 2024 | 0.8600 | 1.0300 | 0.8600 | 1.0300 | 1.0300 | 1,000 |
14 Jun 2024 | 0.8002 | 0.9048 | 0.8002 | 0.9048 | 0.9048 | 3,600 |
13 Jun 2024 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | - |
12 Jun 2024 | 0.9496 | 0.9496 | 0.9496 | 0.9496 | 0.9496 | - |
11 Jun 2024 | 1.0895 | 1.0895 | 0.9404 | 0.9404 | 0.9404 | 6,500 |
10 Jun 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | - |
07 Jun 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | - |
06 Jun 2024 | 1.0000 | 1.1730 | 1.0000 | 1.1730 | 1.1730 | 250 |
05 Jun 2024 | 1.1175 | 1.1175 | 1.1175 | 1.1175 | 1.1175 | - |
04 Jun 2024 | 1.4005 | 1.4005 | 1.2550 | 1.2550 | 1.2550 | 500 |
03 Jun 2024 | 1.7705 | 1.7705 | 1.4000 | 1.4000 | 1.4000 | 5,900 |
31 May 2024 | 1.9545 | 1.9545 | 1.9545 | 1.9545 | 1.9545 | - |
30 May 2024 | 1.9455 | 1.9455 | 1.9455 | 1.9455 | 1.9455 | - |
29 May 2024 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | - |
28 May 2024 | 2.0020 | 2.0020 | 2.0020 | 2.0020 | 2.0020 | - |
27 May 2024 | 2.0480 | 2.0480 | 2.0480 | 2.0480 | 2.0480 | - |
24 May 2024 | 2.0920 | 2.0920 | 2.0920 | 2.0920 | 2.0920 | - |
23 May 2024 | 2.0820 | 2.0820 | 2.0820 | 2.0820 | 2.0820 | - |
22 May 2024 | 2.0550 | 2.0550 | 2.0550 | 2.0550 | 2.0550 | - |
21 May 2024 | 2.0690 | 2.0690 | 2.0690 | 2.0690 | 2.0690 | - |
20 May 2024 | 2.0820 | 2.0820 | 2.0820 | 2.0820 | 2.0820 | - |
17 May 2024 | 2.1050 | 2.1050 | 2.1050 | 2.1050 | 2.1050 | - |
16 May 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | - |
15 May 2024 | 2.1120 | 2.1120 | 2.1120 | 2.1120 | 2.1120 | - |
14 May 2024 | 2.0240 | 2.0240 | 2.0240 | 2.0240 | 2.0240 | - |
13 May 2024 | 2.0340 | 2.0340 | 2.0340 | 2.0340 | 2.0340 | - |
10 May 2024 | 1.9930 | 1.9930 | 1.9930 | 1.9930 | 1.9930 | - |
09 May 2024 | 1.9960 | 1.9960 | 1.9960 | 1.9960 | 1.9960 | - |
08 May 2024 | 2.0430 | 2.0430 | 2.0430 | 2.0430 | 2.0430 | - |
07 May 2024 | 2.0510 | 2.0510 | 1.9995 | 1.9995 | 1.9995 | 200 |
06 May 2024 | 2.2920 | 2.2920 | 2.1300 | 2.1300 | 2.1300 | 7,000 |
03 May 2024 | 1.9570 | 1.9570 | 1.9570 | 1.9570 | 1.9570 | - |
02 May 2024 | 2.0210 | 2.0210 | 1.9610 | 1.9610 | 1.9610 | 1,000 |
30 Apr 2024 | 2.3310 | 2.3310 | 2.3310 | 2.3310 | 2.3310 | - |
29 Apr 2024 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | - |
26 Apr 2024 | 1.8470 | 1.8470 | 1.8470 | 1.8470 | 1.8470 | - |
25 Apr 2024 | 1.8790 | 1.8790 | 1.8790 | 1.8790 | 1.8790 | - |
24 Apr 2024 | 1.8795 | 1.8795 | 1.8795 | 1.8795 | 1.8795 | - |
23 Apr 2024 | 1.8315 | 1.8315 | 1.8315 | 1.8315 | 1.8315 | - |
22 Apr 2024 | 1.7655 | 1.7655 | 1.7655 | 1.7655 | 1.7655 | - |
19 Apr 2024 | 1.6750 | 1.6750 | 1.6750 | 1.6750 | 1.6750 | - |
18 Apr 2024 | 1.6695 | 1.6695 | 1.6695 | 1.6695 | 1.6695 | - |
17 Apr 2024 | 1.7635 | 1.7635 | 1.7635 | 1.7635 | 1.7635 | - |
16 Apr 2024 | 1.7800 | 1.8060 | 1.7800 | 1.8060 | 1.8060 | 900 |
15 Apr 2024 | 1.7190 | 1.7190 | 1.7190 | 1.7190 | 1.7190 | - |
12 Apr 2024 | 1.6460 | 1.6580 | 1.6460 | 1.6580 | 1.6580 | 100 |
11 Apr 2024 | 1.7625 | 1.7625 | 1.7625 | 1.7625 | 1.7625 | - |
10 Apr 2024 | 1.9280 | 1.9280 | 1.9280 | 1.9280 | 1.9280 | - |
09 Apr 2024 | 2.5610 | 2.5610 | 1.9975 | 1.9975 | 1.9975 | 6,000 |
08 Apr 2024 | 1.9490 | 2.3470 | 1.9490 | 2.3470 | 2.3470 | 40 |
05 Apr 2024 | 1.8850 | 1.8850 | 1.8850 | 1.8850 | 1.8850 | - |
04 Apr 2024 | 1.7825 | 1.7825 | 1.7825 | 1.7825 | 1.7825 | - |
03 Apr 2024 | 1.8495 | 1.8495 | 1.8495 | 1.8495 | 1.8495 | - |
02 Apr 2024 | 1.8595 | 1.8595 | 1.8595 | 1.8595 | 1.8595 | - |
28 Mar 2024 | 1.6860 | 1.6860 | 1.6860 | 1.6860 | 1.6860 | - |
27 Mar 2024 | 1.6540 | 1.6540 | 1.6540 | 1.6540 | 1.6540 | - |
26 Mar 2024 | 1.7020 | 1.7020 | 1.7020 | 1.7020 | 1.7020 | - |
25 Mar 2024 | 1.7635 | 1.7635 | 1.7635 | 1.7635 | 1.7635 | - |
22 Mar 2024 | 1.6345 | 1.7545 | 1.6345 | 1.7545 | 1.7545 | 3,000 |
21 Mar 2024 | 1.7035 | 1.7035 | 1.7035 | 1.7035 | 1.7035 | - |
20 Mar 2024 | 1.6795 | 1.7340 | 1.6795 | 1.7340 | 1.7340 | 300 |
19 Mar 2024 | 2.0750 | 2.0750 | 2.0750 | 2.0750 | 2.0750 | - |
18 Mar 2024 | 2.1650 | 2.1810 | 2.1650 | 2.1810 | 2.1810 | 300 |
15 Mar 2024 | 2.3430 | 2.3430 | 2.3430 | 2.3430 | 2.3430 | - |
14 Mar 2024 | 2.1490 | 2.1490 | 2.1490 | 2.1490 | 2.1490 | - |
13 Mar 2024 | 2.1650 | 2.1650 | 2.1650 | 2.1650 | 2.1650 | - |
12 Mar 2024 | 2.0720 | 2.0720 | 2.0720 | 2.0720 | 2.0720 | - |
11 Mar 2024 | 2.1430 | 2.1430 | 2.1430 | 2.1430 | 2.1430 | - |
08 Mar 2024 | 2.0830 | 2.0830 | 2.0830 | 2.0830 | 2.0830 | - |
07 Mar 2024 | 2.0330 | 2.1140 | 2.0330 | 2.1140 | 2.1140 | 20 |
06 Mar 2024 | 2.0360 | 2.0360 | 2.0360 | 2.0360 | 2.0360 | - |
05 Mar 2024 | 2.1830 | 2.1830 | 2.1830 | 2.1830 | 2.1830 | - |
04 Mar 2024 | 2.3330 | 2.3330 | 2.3330 | 2.3330 | 2.3330 | - |
01 Mar 2024 | 2.2840 | 2.3530 | 2.2840 | 2.3530 | 2.3530 | 4,000 |
29 Feb 2024 | 2.3310 | 2.3310 | 2.3310 | 2.3310 | 2.3310 | - |
28 Feb 2024 | 2.2880 | 2.3390 | 2.2880 | 2.3390 | 2.3390 | 151 |
27 Feb 2024 | 2.1820 | 2.1820 | 2.1820 | 2.1820 | 2.1820 | - |
26 Feb 2024 | 2.3850 | 2.3850 | 2.3850 | 2.3850 | 2.3850 | - |
23 Feb 2024 | 2.4060 | 2.4060 | 2.4060 | 2.4060 | 2.4060 | 1,000 |
22 Feb 2024 | 2.1310 | 2.1310 | 2.1310 | 2.1310 | 2.1310 | - |
21 Feb 2024 | 2.1090 | 2.1090 | 2.1090 | 2.1090 | 2.1090 | - |
20 Feb 2024 | 2.3020 | 2.3020 | 2.3020 | 2.3020 | 2.3020 | - |
19 Feb 2024 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | - |
16 Feb 2024 | 2.3050 | 2.3780 | 2.3050 | 2.3780 | 2.3780 | 250 |
15 Feb 2024 | 2.3390 | 2.3390 | 2.3390 | 2.3390 | 2.3390 | - |
14 Feb 2024 | 2.3290 | 2.3290 | 2.3290 | 2.3290 | 2.3290 | - |
13 Feb 2024 | 2.4860 | 2.4860 | 2.4860 | 2.4860 | 2.4860 | - |
12 Feb 2024 | 2.3690 | 2.3690 | 2.3690 | 2.3690 | 2.3690 | - |
09 Feb 2024 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | - |
08 Feb 2024 | 2.5310 | 2.6360 | 2.5310 | 2.6360 | 2.6360 | 151 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |