Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 2.0100 | 2.0080 | 2.0030 | 2.0080 | 2.0080 | 1,731 |
02 May 2024 | 2.0100 | 2.0790 | 2.0100 | 2.0210 | 2.0210 | 1,731 |
30 Apr 2024 | 1.9965 | 2.0000 | 1.9945 | 1.9945 | 1.9945 | - |
29 Apr 2024 | 1.9975 | 1.9975 | 1.9940 | 1.9940 | 1.9940 | - |
26 Apr 2024 | 2.0030 | 2.0090 | 2.0030 | 2.0090 | 2.0090 | - |
25 Apr 2024 | 1.8865 | 1.8910 | 1.8865 | 1.8910 | 1.8910 | - |
24 Apr 2024 | 1.9035 | 1.9035 | 1.9035 | 1.9035 | 1.9035 | - |
23 Apr 2024 | 1.8670 | 1.8670 | 1.8560 | 1.8560 | 1.8560 | - |
22 Apr 2024 | 1.8330 | 1.8355 | 1.8330 | 1.8355 | 1.8355 | - |
19 Apr 2024 | 1.8230 | 1.8400 | 1.7385 | 1.7385 | 1.7385 | - |
18 Apr 2024 | 1.8805 | 1.8805 | 1.7670 | 1.7675 | 1.7675 | - |
17 Apr 2024 | 1.8520 | 1.8800 | 1.8025 | 1.8025 | 1.8025 | - |
16 Apr 2024 | 1.7960 | 1.7960 | 1.7895 | 1.7895 | 1.7895 | - |
15 Apr 2024 | 1.8720 | 1.8720 | 1.8665 | 1.8665 | 1.8665 | - |
12 Apr 2024 | 1.8390 | 1.8390 | 1.8390 | 1.8390 | 1.8390 | - |
11 Apr 2024 | 1.8335 | 1.8335 | 1.8160 | 1.8160 | 1.8160 | - |
10 Apr 2024 | 1.7735 | 1.7885 | 1.7735 | 1.7885 | 1.7885 | - |
09 Apr 2024 | 1.7780 | 1.7900 | 1.7780 | 1.7900 | 1.7900 | - |
08 Apr 2024 | 1.7540 | 1.7545 | 1.7540 | 1.7545 | 1.7545 | - |
05 Apr 2024 | 1.7255 | 1.7255 | 1.7215 | 1.7215 | 1.7215 | - |
04 Apr 2024 | 1.7715 | 1.7715 | 1.7715 | 1.7715 | 1.7715 | - |
03 Apr 2024 | 1.7845 | 1.7845 | 1.7820 | 1.7820 | 1.7820 | - |
02 Apr 2024 | 1.8290 | 1.8290 | 1.8275 | 1.8275 | 1.8275 | - |
28 Mar 2024 | 1.8065 | 1.8105 | 1.8065 | 1.8105 | 1.8105 | - |
27 Mar 2024 | 1.7425 | 1.7955 | 1.7380 | 1.7380 | 1.7380 | 2,529 |
26 Mar 2024 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | - |
25 Mar 2024 | 1.8195 | 1.8275 | 1.8195 | 1.8275 | 1.8275 | - |
22 Mar 2024 | 1.8455 | 1.8535 | 1.8455 | 1.8535 | 1.8535 | - |
21 Mar 2024 | 1.8700 | 1.8725 | 1.8700 | 1.8725 | 1.8725 | - |
20 Mar 2024 | 1.8820 | 1.8820 | 1.8820 | 1.8820 | 1.8820 | - |
19 Mar 2024 | 1.9080 | 1.9080 | 1.8970 | 1.8970 | 1.8970 | - |
18 Mar 2024 | 1.9805 | 1.9805 | 1.9750 | 1.9750 | 1.9750 | - |
15 Mar 2024 | 1.9845 | 1.9845 | 1.9765 | 1.9765 | 1.9765 | - |
14 Mar 2024 | 1.9805 | 1.9900 | 1.9805 | 1.9900 | 1.9900 | - |
13 Mar 2024 | 2.0270 | 2.0270 | 2.0190 | 2.0190 | 2.0190 | - |
12 Mar 2024 | 2.0130 | 2.0230 | 2.0130 | 2.0230 | 2.0230 | - |
11 Mar 2024 | 2.0350 | 2.0350 | 1.9635 | 1.9635 | 1.9635 | - |
08 Mar 2024 | 2.0290 | 2.0590 | 2.0290 | 2.0590 | 2.0590 | - |
07 Mar 2024 | 1.9140 | 1.9200 | 1.9140 | 1.9200 | 1.9200 | - |
06 Mar 2024 | 1.9760 | 1.9845 | 1.9760 | 1.9825 | 1.9825 | 1,440 |
05 Mar 2024 | 1.9410 | 1.9410 | 1.9395 | 1.9395 | 1.9395 | - |
04 Mar 2024 | 2.0300 | 2.0330 | 2.0300 | 2.0330 | 2.0330 | - |
01 Mar 2024 | 2.0530 | 2.0530 | 2.0400 | 2.0400 | 2.0400 | - |
29 Feb 2024 | 2.0530 | 2.0530 | 2.0350 | 2.0350 | 2.0350 | - |
28 Feb 2024 | 1.9140 | 1.9140 | 1.9140 | 1.9140 | 1.9140 | - |
27 Feb 2024 | 1.9965 | 2.0330 | 1.9965 | 2.0330 | 2.0330 | - |
26 Feb 2024 | 1.8450 | 1.8450 | 1.8390 | 1.8390 | 1.8390 | - |
23 Feb 2024 | 1.8615 | 1.8615 | 1.8450 | 1.8450 | 1.8450 | - |
22 Feb 2024 | 1.8480 | 1.8480 | 1.8440 | 1.8440 | 1.8440 | - |
21 Feb 2024 | 1.7715 | 1.7715 | 1.7660 | 1.7660 | 1.7660 | - |
20 Feb 2024 | 1.7770 | 1.7770 | 1.7285 | 1.7285 | 1.7285 | 4,559 |
19 Feb 2024 | 1.7305 | 1.7400 | 1.7305 | 1.7400 | 1.7400 | - |
16 Feb 2024 | 1.7370 | 1.7380 | 1.7275 | 1.7275 | 1.7275 | - |
15 Feb 2024 | 1.6650 | 1.6650 | 1.6650 | 1.6650 | 1.6650 | - |
14 Feb 2024 | 1.6590 | 1.6685 | 1.6590 | 1.6685 | 1.6685 | - |
13 Feb 2024 | 1.6665 | 1.6665 | 1.6655 | 1.6655 | 1.6655 | - |
12 Feb 2024 | 1.6635 | 1.6635 | 1.6630 | 1.6630 | 1.6630 | - |
09 Feb 2024 | 1.6580 | 1.6585 | 1.6580 | 1.6585 | 1.6585 | - |
08 Feb 2024 | 1.7155 | 1.7155 | 1.7095 | 1.7095 | 1.7095 | - |
07 Feb 2024 | 1.6385 | 1.6425 | 1.6385 | 1.6425 | 1.6425 | - |
06 Feb 2024 | 1.6660 | 1.6750 | 1.6660 | 1.6750 | 1.6750 | - |
05 Feb 2024 | 1.5875 | 1.7070 | 1.5875 | 1.7070 | 1.7070 | 5,181 |
02 Feb 2024 | 1.5745 | 1.5745 | 1.5685 | 1.5685 | 1.5685 | - |
01 Feb 2024 | 1.5970 | 1.6105 | 1.5970 | 1.6105 | 1.6105 | - |
31 Jan 2024 | 1.5760 | 1.5760 | 1.5760 | 1.5760 | 1.5760 | - |
30 Jan 2024 | 1.6375 | 1.6375 | 1.6330 | 1.6330 | 1.6330 | - |
29 Jan 2024 | 1.6720 | 1.6720 | 1.6720 | 1.6720 | 1.6720 | - |
26 Jan 2024 | 1.6695 | 1.6760 | 1.6695 | 1.6760 | 1.6760 | - |
25 Jan 2024 | 1.7395 | 1.7395 | 1.7395 | 1.7395 | 1.7395 | - |
24 Jan 2024 | 1.7045 | 1.7420 | 1.7045 | 1.7420 | 1.7420 | - |
23 Jan 2024 | 1.6865 | 1.6865 | 1.6725 | 1.6725 | 1.6725 | - |
22 Jan 2024 | 1.6210 | 1.6250 | 1.6210 | 1.6250 | 1.6250 | - |
19 Jan 2024 | 1.6815 | 1.6815 | 1.6815 | 1.6815 | 1.6815 | - |
18 Jan 2024 | 1.7010 | 1.7010 | 1.7010 | 1.7010 | 1.7010 | - |
17 Jan 2024 | 1.6980 | 1.6980 | 1.6980 | 1.6980 | 1.6980 | - |
16 Jan 2024 | 1.7645 | 1.7680 | 1.7645 | 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 | 1.7880 | 1.7880 | 1.7880 | 1.7880 | 1.7880 | - |
10 Jan 2024 | 1.7645 | 1.7645 | 1.7645 | 1.7645 | 1.7645 | - |
09 Jan 2024 | 1.7850 | 1.7850 | 1.7850 | 1.7850 | 1.7850 | - |
08 Jan 2024 | 1.7545 | 1.7650 | 1.7545 | 1.7650 | 1.7650 | 2,000 |
05 Jan 2024 | 1.8610 | 1.8610 | 1.7720 | 1.7720 | 1.7720 | - |
04 Jan 2024 | 1.8665 | 1.8665 | 1.8665 | 1.8665 | 1.8665 | - |
03 Jan 2024 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | - |
02 Jan 2024 | 1.9070 | 1.9070 | 1.9070 | 1.9070 | 1.9070 | - |
29 Dec 2023 | 1.9565 | 1.9790 | 1.9565 | 1.9790 | 1.9790 | - |
28 Dec 2023 | 1.9405 | 1.9405 | 1.9405 | 1.9405 | 1.9405 | - |
27 Dec 2023 | 1.8180 | 1.8180 | 1.8180 | 1.8180 | 1.8180 | - |
22 Dec 2023 | 1.8235 | 1.8235 | 1.8235 | 1.8235 | 1.8235 | - |
21 Dec 2023 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | - |
20 Dec 2023 | 1.8660 | 1.8660 | 1.8660 | 1.8660 | 1.8660 | - |
19 Dec 2023 | 1.9165 | 1.9165 | 1.9165 | 1.9165 | 1.9165 | - |
18 Dec 2023 | 1.9295 | 1.9295 | 1.8580 | 1.8580 | 1.8580 | - |
15 Dec 2023 | 1.9880 | 1.9880 | 1.9880 | 1.9880 | 1.9880 | - |
14 Dec 2023 | 1.9540 | 2.0120 | 1.9540 | 2.0120 | 2.0120 | 1,684 |
13 Dec 2023 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | - |
12 Dec 2023 | 1.9725 | 1.9725 | 1.9725 | 1.9725 | 1.9725 | - |
11 Dec 2023 | 1.9805 | 1.9805 | 1.9805 | 1.9805 | 1.9805 | - |
08 Dec 2023 | 1.9635 | 1.9635 | 1.8775 | 1.8775 | 1.8775 | 750 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |