Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 Apr 2024 | 1.8560 | 1.8560 | 1.8560 | 1.8560 | 1.8560 | 2,000 |
16 Apr 2024 | 1.8195 | 1.8195 | 1.8195 | 1.8195 | 1.8195 | - |
15 Apr 2024 | 1.8730 | 1.8730 | 1.8730 | 1.8730 | 1.8730 | - |
12 Apr 2024 | 1.8440 | 1.8440 | 1.8440 | 1.8440 | 1.8440 | - |
11 Apr 2024 | 1.8350 | 1.8350 | 1.8350 | 1.8350 | 1.8350 | - |
10 Apr 2024 | 1.7810 | 1.7810 | 1.7810 | 1.7810 | 1.7810 | - |
09 Apr 2024 | 1.7825 | 1.7825 | 1.7825 | 1.7825 | 1.7825 | - |
08 Apr 2024 | 1.7545 | 1.7545 | 1.7545 | 1.7545 | 1.7545 | - |
05 Apr 2024 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | - |
04 Apr 2024 | 1.7780 | 1.7780 | 1.7780 | 1.7780 | 1.7780 | - |
03 Apr 2024 | 1.7870 | 1.7870 | 1.7870 | 1.7870 | 1.7870 | - |
02 Apr 2024 | 1.8325 | 1.8325 | 1.8325 | 1.8325 | 1.8325 | - |
28 Mar 2024 | 1.8120 | 1.8120 | 1.8120 | 1.8120 | 1.8120 | - |
27 Mar 2024 | 1.7435 | 1.7435 | 1.7435 | 1.7435 | 1.7435 | - |
26 Mar 2024 | 1.7990 | 1.7990 | 1.7990 | 1.7990 | 1.7990 | - |
25 Mar 2024 | 1.8240 | 1.8240 | 1.8240 | 1.8240 | 1.8240 | - |
22 Mar 2024 | 1.8485 | 1.8485 | 1.8485 | 1.8485 | 1.8485 | - |
21 Mar 2024 | 1.8735 | 1.8735 | 1.8735 | 1.8735 | 1.8735 | - |
20 Mar 2024 | 1.8860 | 1.8860 | 1.8860 | 1.8860 | 1.8860 | - |
19 Mar 2024 | 1.9035 | 1.9035 | 1.9035 | 1.9035 | 1.9035 | - |
18 Mar 2024 | 1.9940 | 1.9940 | 1.9940 | 1.9940 | 1.9940 | - |
15 Mar 2024 | 1.9940 | 1.9940 | 1.9940 | 1.9940 | 1.9940 | - |
14 Mar 2024 | 1.9810 | 1.9810 | 1.9810 | 1.9810 | 1.9810 | - |
13 Mar 2024 | 2.0290 | 2.0290 | 2.0290 | 2.0290 | 2.0290 | - |
12 Mar 2024 | 1.9965 | 1.9965 | 1.9965 | 1.9965 | 1.9965 | - |
11 Mar 2024 | 2.0370 | 2.0370 | 2.0370 | 2.0370 | 2.0370 | 2,000 |
08 Mar 2024 | 2.0460 | 2.0460 | 2.0460 | 2.0460 | 2.0460 | - |
07 Mar 2024 | 1.9110 | 1.9110 | 1.9110 | 1.9110 | 1.9110 | - |
06 Mar 2024 | 1.9860 | 1.9860 | 1.9860 | 1.9860 | 1.9860 | - |
05 Mar 2024 | 1.9430 | 1.9430 | 1.9430 | 1.9430 | 1.9430 | - |
04 Mar 2024 | 2.0390 | 2.0390 | 2.0390 | 2.0390 | 2.0390 | - |
01 Mar 2024 | 2.0490 | 2.0490 | 2.0490 | 2.0490 | 2.0490 | - |
29 Feb 2024 | 2.0790 | 2.0790 | 2.0790 | 2.0790 | 2.0790 | - |
28 Feb 2024 | 1.9180 | 1.9180 | 1.9180 | 1.9180 | 1.9180 | - |
27 Feb 2024 | 2.0080 | 2.0080 | 2.0080 | 2.0080 | 2.0080 | - |
26 Feb 2024 | 1.8455 | 1.8455 | 1.8455 | 1.8455 | 1.8455 | - |
23 Feb 2024 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | - |
22 Feb 2024 | 1.8510 | 1.8510 | 1.8510 | 1.8510 | 1.8510 | - |
21 Feb 2024 | 1.7775 | 1.7775 | 1.7775 | 1.7775 | 1.7775 | - |
20 Feb 2024 | 1.7250 | 1.7250 | 1.7250 | 1.7250 | 1.7250 | - |
19 Feb 2024 | 1.7370 | 1.7370 | 1.7370 | 1.7370 | 1.7370 | - |
16 Feb 2024 | 1.7335 | 1.7335 | 1.7335 | 1.7335 | 1.7335 | - |
15 Feb 2024 | 1.6640 | 1.6640 | 1.6640 | 1.6640 | 1.6640 | - |
14 Feb 2024 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | - |
13 Feb 2024 | 1.6630 | 1.6630 | 1.6630 | 1.6630 | 1.6630 | - |
12 Feb 2024 | 1.6630 | 1.6630 | 1.6630 | 1.6630 | 1.6630 | - |
09 Feb 2024 | 1.6645 | 1.6645 | 1.6645 | 1.6645 | 1.6645 | - |
08 Feb 2024 | 1.7165 | 1.7165 | 1.7165 | 1.7165 | 1.7165 | - |
07 Feb 2024 | 1.6410 | 1.6410 | 1.6410 | 1.6410 | 1.6410 | - |
06 Feb 2024 | 1.6670 | 1.6670 | 1.6670 | 1.6670 | 1.6670 | - |
05 Feb 2024 | 1.5870 | 1.5870 | 1.5870 | 1.5870 | 1.5870 | - |
02 Feb 2024 | 1.5695 | 1.5695 | 1.5695 | 1.5695 | 1.5695 | - |
01 Feb 2024 | 1.5965 | 1.5965 | 1.5965 | 1.5965 | 1.5965 | - |
31 Jan 2024 | 1.5730 | 1.5730 | 1.5730 | 1.5730 | 1.5730 | - |
30 Jan 2024 | 1.6365 | 1.6365 | 1.6365 | 1.6365 | 1.6365 | - |
29 Jan 2024 | 1.6745 | 1.6745 | 1.6745 | 1.6745 | 1.6745 | - |
26 Jan 2024 | 1.6720 | 1.6720 | 1.6720 | 1.6720 | 1.6720 | - |
25 Jan 2024 | 1.7405 | 1.7405 | 1.7405 | 1.7405 | 1.7405 | - |
24 Jan 2024 | 1.7020 | 1.7020 | 1.7020 | 1.7020 | 1.7020 | - |
23 Jan 2024 | 1.6875 | 1.6875 | 1.6875 | 1.6875 | 1.6875 | - |
22 Jan 2024 | 1.6205 | 1.6205 | 1.6205 | 1.6205 | 1.6205 | - |
19 Jan 2024 | 1.6795 | 1.6795 | 1.6795 | 1.6795 | 1.6795 | - |
18 Jan 2024 | 1.6970 | 1.6970 | 1.6970 | 1.6970 | 1.6970 | - |
17 Jan 2024 | 1.6970 | 1.6970 | 1.6970 | 1.6970 | 1.6970 | - |
16 Jan 2024 | 1.7680 | 1.7680 | 1.7680 | 1.7680 | 1.7680 | - |
15 Jan 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
12 Jan 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
11 Jan 2024 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | - |
10 Jan 2024 | 1.7620 | 1.7620 | 1.7620 | 1.7620 | 1.7620 | - |
09 Jan 2024 | 1.7855 | 1.7855 | 1.7855 | 1.7855 | 1.7855 | - |
08 Jan 2024 | 1.7580 | 1.7580 | 1.7580 | 1.7580 | 1.7580 | - |
05 Jan 2024 | 1.8665 | 1.8665 | 1.8665 | 1.8665 | 1.8665 | - |
04 Jan 2024 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | - |
03 Jan 2024 | 1.8790 | 1.8790 | 1.8790 | 1.8790 | 1.8790 | - |
02 Jan 2024 | 1.9115 | 1.9115 | 1.9115 | 1.9115 | 1.9115 | - |
29 Dec 2023 | 1.9595 | 1.9595 | 1.9595 | 1.9595 | 1.9595 | - |
28 Dec 2023 | 1.9440 | 1.9440 | 1.9440 | 1.9440 | 1.9440 | - |
27 Dec 2023 | 1.8230 | 1.8230 | 1.8230 | 1.8230 | 1.8230 | - |
22 Dec 2023 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | - |
21 Dec 2023 | 1.9075 | 1.9075 | 1.9075 | 1.9075 | 1.9075 | - |
20 Dec 2023 | 1.8740 | 1.8740 | 1.8740 | 1.8740 | 1.8740 | - |
19 Dec 2023 | 1.9225 | 1.9225 | 1.9225 | 1.9225 | 1.9225 | - |
18 Dec 2023 | 1.9310 | 1.9310 | 1.9310 | 1.9310 | 1.9310 | - |
15 Dec 2023 | 1.9930 | 1.9930 | 1.9930 | 1.9930 | 1.9930 | - |
14 Dec 2023 | 1.9570 | 1.9570 | 1.9570 | 1.9570 | 1.9570 | - |
13 Dec 2023 | 1.9365 | 1.9365 | 1.9365 | 1.9365 | 1.9365 | - |
12 Dec 2023 | 1.9765 | 1.9765 | 1.9765 | 1.9765 | 1.9765 | - |
11 Dec 2023 | 1.9815 | 1.9815 | 1.9815 | 1.9815 | 1.9815 | - |
08 Dec 2023 | 1.9640 | 1.9640 | 1.9640 | 1.9640 | 1.9640 | - |
07 Dec 2023 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | - |
06 Dec 2023 | 1.9310 | 1.9310 | 1.9310 | 1.9310 | 1.9310 | - |
05 Dec 2023 | 1.9075 | 1.9075 | 1.9075 | 1.9075 | 1.9075 | - |
04 Dec 2023 | 1.9210 | 1.9210 | 1.9210 | 1.9210 | 1.9210 | - |
01 Dec 2023 | 1.9805 | 1.9805 | 1.9805 | 1.9805 | 1.9805 | - |
30 Nov 2023 | 1.9505 | 1.9505 | 1.9505 | 1.9505 | 1.9505 | - |
29 Nov 2023 | 1.9315 | 1.9315 | 1.9315 | 1.9315 | 1.9315 | - |
28 Nov 2023 | 1.9870 | 1.9870 | 1.9870 | 1.9870 | 1.9870 | - |
27 Nov 2023 | 1.9975 | 1.9975 | 1.9975 | 1.9975 | 1.9975 | - |
24 Nov 2023 | 2.0220 | 2.0220 | 2.0220 | 2.0220 | 2.0220 | - |
23 Nov 2023 | 2.0670 | 2.0670 | 2.0670 | 2.0670 | 2.0670 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |