Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | - | - | - | - | - | - |
29 Apr 2024 | - | - | - | - | - | - |
26 Apr 2024 | - | - | - | - | - | - |
25 Apr 2024 | - | - | - | - | - | - |
24 Apr 2024 | - | - | - | - | - | - |
23 Apr 2024 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | - |
22 Apr 2024 | 1.8850 | 1.9140 | 1.8600 | 1.8600 | 1.8600 | 13,650 |
19 Apr 2024 | 1.7665 | 1.8960 | 1.7665 | 1.8960 | 1.8960 | 1,229 |
18 Apr 2024 | 1.8590 | 1.8590 | 1.7500 | 1.7500 | 1.7500 | 6,300 |
17 Apr 2024 | 1.8490 | 1.8800 | 1.7920 | 1.8800 | 1.8800 | 432 |
16 Apr 2024 | 1.8560 | 1.8560 | 1.7940 | 1.8310 | 1.8310 | 2,260 |
15 Apr 2024 | 1.8070 | 1.8920 | 1.8070 | 1.8920 | 1.8920 | 1,323 |
12 Apr 2024 | 1.7175 | 1.7920 | 1.7175 | 1.7840 | 1.7840 | 17,569 |
11 Apr 2024 | 1.7900 | 1.7900 | 1.7000 | 1.7125 | 1.7125 | 5,666 |
10 Apr 2024 | 1.9830 | 1.9830 | 1.7885 | 1.7885 | 1.7885 | 27,650 |
09 Apr 2024 | 2.4270 | 2.4270 | 1.9795 | 1.9800 | 1.9800 | 46,259 |
08 Apr 2024 | 2.3020 | 2.4870 | 2.3020 | 2.3350 | 2.3350 | 27,195 |
05 Apr 2024 | 1.9780 | 1.9780 | 1.9545 | 1.9545 | 1.9545 | 769 |
04 Apr 2024 | 1.9470 | 1.9470 | 1.9240 | 1.9240 | 1.9240 | 2,621 |
03 Apr 2024 | 1.8800 | 1.8800 | 1.8620 | 1.8620 | 1.8620 | 62 |
02 Apr 2024 | 1.9490 | 2.0390 | 1.8975 | 1.8975 | 1.8975 | 37,034 |
28 Mar 2024 | 1.7900 | 1.9520 | 1.7900 | 1.8705 | 1.8705 | 14,659 |
27 Mar 2024 | 1.7190 | 1.7985 | 1.7000 | 1.7660 | 1.7660 | 7,176 |
26 Mar 2024 | 1.6420 | 1.7195 | 1.5600 | 1.7145 | 1.7145 | 9,996 |
25 Mar 2024 | 1.7805 | 1.8710 | 1.6850 | 1.6850 | 1.6850 | 56,112 |
22 Mar 2024 | 1.6940 | 1.7890 | 1.6940 | 1.7740 | 1.7740 | 12,020 |
21 Mar 2024 | 1.8100 | 1.8100 | 1.7000 | 1.7030 | 1.7030 | 2,636 |
20 Mar 2024 | 1.8000 | 1.8000 | 1.7000 | 1.7160 | 1.7160 | 8,875 |
19 Mar 2024 | 1.6500 | 1.7550 | 1.5600 | 1.7000 | 1.7000 | 52,526 |
18 Mar 2024 | 2.3060 | 2.3060 | 2.1690 | 2.2170 | 2.2170 | 1,410 |
15 Mar 2024 | 2.4400 | 2.5130 | 2.2990 | 2.3790 | 2.3790 | 20,248 |
14 Mar 2024 | 2.1700 | 2.4660 | 2.1700 | 2.4660 | 2.4660 | 50,482 |
13 Mar 2024 | 2.1730 | 2.2430 | 2.1600 | 2.1990 | 2.1990 | 32,528 |
12 Mar 2024 | 2.1100 | 2.2780 | 2.0890 | 2.2120 | 2.2120 | 32,537 |
11 Mar 2024 | 2.1000 | 2.1120 | 2.0800 | 2.1120 | 2.1120 | 2,025 |
08 Mar 2024 | 2.1730 | 2.1730 | 2.1730 | 2.1730 | 2.1730 | - |
07 Mar 2024 | 2.1000 | 2.1400 | 2.1000 | 2.1180 | 2.1180 | 2,888 |
06 Mar 2024 | 2.1170 | 2.1560 | 2.1110 | 2.1360 | 2.1360 | 5,890 |
05 Mar 2024 | 2.1870 | 2.1870 | 2.0690 | 2.0690 | 2.0690 | 10,578 |
04 Mar 2024 | 2.3800 | 2.3800 | 2.2590 | 2.2590 | 2.2590 | 745 |
01 Mar 2024 | 2.3000 | 2.4050 | 2.3000 | 2.3940 | 2.3940 | 2,950 |
29 Feb 2024 | 2.4550 | 2.4560 | 2.3530 | 2.3530 | 2.3530 | 9,800 |
28 Feb 2024 | 2.4090 | 2.4160 | 2.3150 | 2.3990 | 2.3990 | 2,675 |
27 Feb 2024 | 2.2960 | 2.3160 | 2.2220 | 2.3160 | 2.3160 | 5,469 |
26 Feb 2024 | 2.4330 | 2.4330 | 2.2500 | 2.2500 | 2.2500 | 2,488 |
23 Feb 2024 | 2.3360 | 2.4460 | 2.2270 | 2.4460 | 2.4460 | 2,296 |
22 Feb 2024 | 2.1960 | 2.4000 | 2.1960 | 2.4000 | 2.4000 | 5,235 |
21 Feb 2024 | 2.1590 | 2.1860 | 2.1570 | 2.1570 | 2.1570 | 1,747 |
20 Feb 2024 | 2.3510 | 2.3510 | 2.1520 | 2.1590 | 2.1590 | 9,548 |
19 Feb 2024 | 2.3700 | 2.4020 | 2.3560 | 2.3900 | 2.3900 | 1,260 |
16 Feb 2024 | 2.5590 | 2.5590 | 2.3500 | 2.3700 | 2.3700 | 14,069 |
15 Feb 2024 | 2.3890 | 2.4000 | 2.3560 | 2.4000 | 2.4000 | 4,643 |
14 Feb 2024 | 2.4270 | 2.4490 | 2.3700 | 2.4050 | 2.4050 | 1,140 |
13 Feb 2024 | 2.4950 | 2.4950 | 2.3860 | 2.4200 | 2.4200 | 15,095 |
12 Feb 2024 | 2.4070 | 2.5620 | 2.3650 | 2.5490 | 2.5490 | 11,246 |
09 Feb 2024 | 2.6830 | 2.6830 | 2.4900 | 2.4930 | 2.4930 | 3,053 |
08 Feb 2024 | 2.6000 | 2.6300 | 2.5000 | 2.6300 | 2.6300 | 21,440 |
07 Feb 2024 | 2.8250 | 2.8250 | 2.6260 | 2.6260 | 2.6260 | 43,854 |
06 Feb 2024 | 2.7900 | 2.9200 | 2.7570 | 2.8200 | 2.8200 | 24,780 |
05 Feb 2024 | 3.3450 | 3.3450 | 2.7590 | 2.8200 | 2.8200 | 51,013 |
02 Feb 2024 | 3.9520 | 3.9520 | 3.9520 | 3.9520 | 3.9520 | 11 |
01 Feb 2024 | 3.8810 | 4.0240 | 3.8600 | 4.0240 | 4.0240 | 20,226 |
31 Jan 2024 | 4.4000 | 4.4000 | 3.9660 | 3.9660 | 3.9660 | 12,128 |
30 Jan 2024 | 4.4540 | 4.4540 | 4.3720 | 4.4220 | 4.4220 | 3,033 |
29 Jan 2024 | 4.2720 | 4.3400 | 4.2100 | 4.3400 | 4.3400 | 4,110 |
26 Jan 2024 | 4.2490 | 4.5410 | 4.2490 | 4.4480 | 4.4480 | 9,707 |
25 Jan 2024 | 4.0810 | 4.3120 | 4.0810 | 4.3120 | 4.3120 | 4,048 |
24 Jan 2024 | 3.8090 | 4.1140 | 3.7980 | 4.0540 | 4.0540 | 24,445 |
23 Jan 2024 | 3.6670 | 3.6670 | 3.5110 | 3.6100 | 3.6100 | 3,503 |
22 Jan 2024 | 3.4600 | 3.7000 | 3.4500 | 3.7000 | 3.7000 | 11,129 |
19 Jan 2024 | 3.6950 | 3.6950 | 3.2580 | 3.4770 | 3.4770 | 41,065 |
18 Jan 2024 | 4.1720 | 4.1720 | 3.6690 | 3.7210 | 3.7210 | 15,481 |
17 Jan 2024 | 4.0090 | 4.1660 | 4.0090 | 4.1660 | 4.1660 | 9,165 |
16 Jan 2024 | 4.0600 | 4.2990 | 3.9500 | 3.9830 | 3.9830 | 38,921 |
15 Jan 2024 | 4.1480 | 4.3820 | 4.0110 | 4.1550 | 4.1550 | 64,872 |
12 Jan 2024 | 5.7000 | 5.7000 | 4.9000 | 4.9810 | 4.9810 | 19,802 |
11 Jan 2024 | 5.9680 | 5.9680 | 5.7000 | 5.7000 | 5.7000 | 19,879 |
10 Jan 2024 | 6.0500 | 6.0660 | 6.0100 | 6.0400 | 6.0400 | 10,516 |
09 Jan 2024 | 5.9860 | 6.0420 | 5.9700 | 6.0420 | 6.0420 | 4,597 |
08 Jan 2024 | 6.0740 | 6.0840 | 6.0000 | 6.0500 | 6.0500 | 5,400 |
05 Jan 2024 | 6.2240 | 6.3000 | 6.0500 | 6.3000 | 6.3000 | 5,553 |
04 Jan 2024 | 6.5220 | 6.5840 | 6.2020 | 6.4020 | 6.4020 | 24,829 |
03 Jan 2024 | 7.4800 | 7.4800 | 6.5000 | 6.5880 | 6.5880 | 36,516 |
02 Jan 2024 | 7.1480 | 7.1480 | 7.0040 | 7.0040 | 7.0040 | 6,400 |
29 Dec 2023 | 7.1460 | 7.1880 | 7.1200 | 7.1660 | 7.1660 | 236 |
28 Dec 2023 | 7.2140 | 7.2140 | 7.2140 | 7.2140 | 7.2140 | - |
27 Dec 2023 | 7.1020 | 7.2140 | 7.1000 | 7.2140 | 7.2140 | 3,725 |
22 Dec 2023 | 7.2800 | 7.2800 | 7.0920 | 7.1020 | 7.1020 | 382 |
21 Dec 2023 | 7.1720 | 7.1880 | 7.0740 | 7.1020 | 7.1020 | 857 |
20 Dec 2023 | 7.2960 | 7.3560 | 7.2260 | 7.2400 | 7.2400 | 2,579 |
19 Dec 2023 | 6.8940 | 7.3340 | 6.8940 | 7.1380 | 7.1380 | 4,238 |
18 Dec 2023 | 7.8040 | 7.8040 | 6.8500 | 7.0600 | 7.0600 | 20,681 |
15 Dec 2023 | 7.1320 | 8.0620 | 7.1320 | 7.7800 | 7.7800 | 40,771 |
14 Dec 2023 | 6.4160 | 6.7020 | 6.4160 | 6.5260 | 6.5260 | 5,305 |
13 Dec 2023 | 6.4200 | 6.4300 | 6.2760 | 6.2760 | 6.2760 | 7,294 |
12 Dec 2023 | 6.4420 | 6.5040 | 6.2960 | 6.3640 | 6.3640 | 6,063 |
11 Dec 2023 | 6.0000 | 6.1380 | 6.0000 | 6.1380 | 6.1380 | 3,462 |
08 Dec 2023 | 5.8260 | 5.9800 | 5.8020 | 5.9340 | 5.9340 | 4,521 |
07 Dec 2023 | 5.8240 | 5.8240 | 5.8240 | 5.8240 | 5.8240 | 120 |
06 Dec 2023 | 5.8620 | 5.9060 | 5.8620 | 5.9060 | 5.9060 | 3,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |