Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 May 2024 | 1.9140 | 1.9140 | 1.9140 | 1.9140 | 1.9140 | 460 |
22 May 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 460 |
21 May 2024 | 1.9800 | 1.9940 | 1.9800 | 1.9940 | 1.9940 | - |
20 May 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
17 May 2024 | 1.8340 | 1.8340 | 1.8220 | 1.8220 | 1.8220 | 3,300 |
16 May 2024 | 1.8360 | 1.8680 | 1.8360 | 1.8680 | 1.8680 | - |
15 May 2024 | 1.8320 | 1.8880 | 1.8320 | 1.8880 | 1.8880 | 480 |
14 May 2024 | 1.8540 | 1.8540 | 1.8540 | 1.8540 | 1.8540 | - |
13 May 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | - |
10 May 2024 | 1.9220 | 1.9260 | 1.8860 | 1.8860 | 1.8860 | 1,780 |
09 May 2024 | 1.8280 | 1.8280 | 1.8280 | 1.8280 | 1.8280 | - |
08 May 2024 | 1.7800 | 1.8320 | 1.7800 | 1.7920 | 1.7920 | 5,000 |
07 May 2024 | 1.8200 | 1.8200 | 1.8080 | 1.8080 | 1.8080 | - |
06 May 2024 | 1.7500 | 1.7940 | 1.7500 | 1.7940 | 1.7940 | 2,200 |
03 May 2024 | 1.7540 | 1.8180 | 1.7540 | 1.7560 | 1.7560 | 9,200 |
02 May 2024 | 1.7380 | 1.7380 | 1.7380 | 1.7380 | 1.7380 | 10,000 |
30 Apr 2024 | 1.8460 | 1.8540 | 1.8060 | 1.8060 | 1.8060 | 14,350 |
29 Apr 2024 | 1.8340 | 1.8880 | 1.8340 | 1.8880 | 1.8880 | - |
26 Apr 2024 | 1.8320 | 1.8820 | 1.8320 | 1.8820 | 1.8820 | 2,500 |
25 Apr 2024 | 1.8040 | 1.8420 | 1.8040 | 1.8420 | 1.8420 | - |
24 Apr 2024 | 1.7580 | 1.8040 | 1.7580 | 1.8040 | 1.8040 | - |
23 Apr 2024 | 1.7160 | 1.7160 | 1.6780 | 1.6780 | 1.6780 | - |
22 Apr 2024 | 1.7100 | 1.7260 | 1.7100 | 1.7260 | 1.7260 | - |
19 Apr 2024 | 1.7640 | 1.8020 | 1.7640 | 1.8020 | 1.8020 | - |
18 Apr 2024 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | - |
17 Apr 2024 | 1.7000 | 1.7000 | 1.6740 | 1.6740 | 1.6740 | - |
16 Apr 2024 | 1.7220 | 1.7220 | 1.7020 | 1.7020 | 1.7020 | 840 |
15 Apr 2024 | 1.6780 | 1.6780 | 1.6780 | 1.6780 | 1.6780 | - |
12 Apr 2024 | 1.7280 | 1.7300 | 1.7160 | 1.7160 | 1.7160 | 3,640 |
11 Apr 2024 | 1.6460 | 1.7240 | 1.6460 | 1.7240 | 1.7240 | - |
10 Apr 2024 | 1.6900 | 1.6900 | 1.6460 | 1.6460 | 1.6460 | - |
09 Apr 2024 | 1.6940 | 1.6960 | 1.6500 | 1.6500 | 1.6500 | 3,800 |
08 Apr 2024 | 1.5720 | 1.5720 | 1.5720 | 1.5720 | 1.5720 | - |
05 Apr 2024 | 1.5340 | 1.5740 | 1.5340 | 1.5740 | 1.5740 | - |
04 Apr 2024 | 1.5440 | 1.5560 | 1.5440 | 1.5560 | 1.5560 | - |
03 Apr 2024 | 1.5000 | 1.5640 | 1.5000 | 1.5480 | 1.5480 | 2,250 |
02 Apr 2024 | 1.5300 | 1.5300 | 1.5260 | 1.5260 | 1.5260 | - |
28 Mar 2024 | 1.4500 | 1.4820 | 1.4500 | 1.4820 | 1.4820 | - |
27 Mar 2024 | 1.3870 | 1.4730 | 1.3870 | 1.4730 | 1.4730 | - |
26 Mar 2024 | 1.3570 | 1.3860 | 1.3570 | 1.3850 | 1.3850 | 200 |
25 Mar 2024 | 1.3750 | 1.3750 | 1.3680 | 1.3680 | 1.3680 | - |
22 Mar 2024 | 1.4020 | 1.4020 | 1.3620 | 1.3970 | 1.3970 | 3,100 |
21 Mar 2024 | 1.3900 | 1.4360 | 1.3900 | 1.4360 | 1.4360 | - |
20 Mar 2024 | 1.3200 | 1.3870 | 1.3200 | 1.3870 | 1.3870 | - |
19 Mar 2024 | 1.2950 | 1.3240 | 1.2950 | 1.3240 | 1.3240 | - |
18 Mar 2024 | 1.2910 | 1.2910 | 1.2910 | 1.2910 | 1.2910 | - |
15 Mar 2024 | 1.2670 | 1.3060 | 1.2670 | 1.3060 | 1.3060 | - |
14 Mar 2024 | 1.2890 | 1.2890 | 1.2620 | 1.2620 | 1.2620 | - |
13 Mar 2024 | 1.1820 | 1.2760 | 1.1820 | 1.2760 | 1.2760 | - |
12 Mar 2024 | 1.2690 | 1.2800 | 1.2690 | 1.2800 | 1.2800 | - |
11 Mar 2024 | 1.2250 | 1.2950 | 1.2250 | 1.2950 | 1.2950 | - |
08 Mar 2024 | 1.2650 | 1.2700 | 1.2650 | 1.2700 | 1.2700 | - |
07 Mar 2024 | 1.2600 | 1.2910 | 1.2470 | 1.2910 | 1.2910 | 10,000 |
06 Mar 2024 | 1.2600 | 1.2760 | 1.2600 | 1.2760 | 1.2760 | - |
05 Mar 2024 | 1.1850 | 1.2310 | 1.1850 | 1.2310 | 1.2310 | - |
04 Mar 2024 | 1.0920 | 1.0920 | 1.0920 | 1.0920 | 1.0920 | - |
01 Mar 2024 | 1.0740 | 1.1200 | 1.0740 | 1.1200 | 1.1200 | - |
29 Feb 2024 | 1.0660 | 1.0870 | 1.0660 | 1.0870 | 1.0870 | - |
28 Feb 2024 | 1.0520 | 1.0800 | 1.0520 | 1.0800 | 1.0800 | - |
27 Feb 2024 | 1.0860 | 1.0860 | 1.0760 | 1.0760 | 1.0760 | - |
26 Feb 2024 | 1.0740 | 1.0740 | 1.0740 | 1.0740 | 1.0740 | - |
23 Feb 2024 | 1.0330 | 1.0760 | 1.0330 | 1.0760 | 1.0760 | - |
22 Feb 2024 | 1.0150 | 1.0480 | 1.0150 | 1.0480 | 1.0480 | - |
21 Feb 2024 | 1.0440 | 1.0440 | 1.0260 | 1.0260 | 1.0260 | - |
20 Feb 2024 | 1.0080 | 1.0280 | 1.0080 | 1.0280 | 1.0280 | - |
19 Feb 2024 | 1.0400 | 1.0540 | 1.0400 | 1.0540 | 1.0540 | - |
16 Feb 2024 | 1.0530 | 1.0650 | 1.0530 | 1.0650 | 1.0650 | - |
15 Feb 2024 | 1.0300 | 1.0570 | 1.0300 | 1.0570 | 1.0570 | - |
14 Feb 2024 | 1.0270 | 1.0410 | 1.0270 | 1.0410 | 1.0410 | - |
13 Feb 2024 | 1.0620 | 1.0620 | 1.0470 | 1.0470 | 1.0470 | - |
12 Feb 2024 | 1.0400 | 1.0550 | 1.0400 | 1.0550 | 1.0550 | - |
09 Feb 2024 | 1.0910 | 1.0910 | 1.0580 | 1.0580 | 1.0580 | - |
08 Feb 2024 | 1.1670 | 1.1670 | 1.1040 | 1.1040 | 1.1040 | 1,818 |
07 Feb 2024 | 1.1330 | 1.1330 | 1.1060 | 1.1060 | 1.1060 | - |
06 Feb 2024 | 1.1380 | 1.1380 | 1.1380 | 1.1380 | 1.1380 | - |
05 Feb 2024 | 1.1800 | 1.2160 | 1.1800 | 1.2160 | 1.2160 | 400 |
02 Feb 2024 | 1.2230 | 1.2340 | 1.2230 | 1.2340 | 1.2340 | - |
01 Feb 2024 | 1.1950 | 1.2090 | 1.1950 | 1.2090 | 1.2090 | - |
31 Jan 2024 | 1.1730 | 1.1920 | 1.1730 | 1.1920 | 1.1920 | - |
30 Jan 2024 | 1.2180 | 1.2240 | 1.2050 | 1.2050 | 1.2050 | 1,000 |
29 Jan 2024 | 1.1610 | 1.2320 | 1.1610 | 1.2320 | 1.2320 | - |
26 Jan 2024 | 1.0880 | 1.1260 | 1.0880 | 1.1260 | 1.1260 | - |
25 Jan 2024 | 1.1080 | 1.1080 | 1.0970 | 1.0970 | 1.0970 | - |
24 Jan 2024 | 1.0670 | 1.1300 | 1.0670 | 1.1300 | 1.1300 | - |
23 Jan 2024 | 0.9950 | 1.0600 | 0.9950 | 1.0200 | 1.0200 | 500 |
22 Jan 2024 | 0.9965 | 1.0340 | 0.9965 | 1.0340 | 1.0340 | 2,000 |
19 Jan 2024 | 0.9825 | 1.0140 | 0.9825 | 1.0140 | 1.0140 | - |
18 Jan 2024 | 1.0010 | 1.0030 | 1.0010 | 1.0030 | 1.0030 | - |
17 Jan 2024 | 1.0200 | 1.0200 | 1.0030 | 1.0030 | 1.0030 | - |
16 Jan 2024 | 1.0640 | 1.0640 | 1.0260 | 1.0260 | 1.0260 | - |
15 Jan 2024 | 1.0840 | 1.0840 | 1.0760 | 1.0760 | 1.0760 | 1,860 |
12 Jan 2024 | 1.0440 | 1.0500 | 1.0440 | 1.0500 | 1.0500 | - |
11 Jan 2024 | 1.0400 | 1.0400 | 1.0260 | 1.0260 | 1.0260 | - |
10 Jan 2024 | 1.0450 | 1.0580 | 1.0450 | 1.0580 | 1.0580 | - |
09 Jan 2024 | 1.0670 | 1.0670 | 1.0620 | 1.0620 | 1.0620 | - |
08 Jan 2024 | 1.0700 | 1.0710 | 1.0700 | 1.0710 | 1.0710 | 300 |
05 Jan 2024 | 1.1020 | 1.1030 | 1.0940 | 1.1030 | 1.1030 | 350 |
04 Jan 2024 | 1.1590 | 1.1590 | 1.1590 | 1.1590 | 1.1590 | - |
03 Jan 2024 | 1.1500 | 1.1810 | 1.1500 | 1.1810 | 1.1810 | 30,000 |
02 Jan 2024 | 1.2070 | 1.2070 | 1.1800 | 1.1800 | 1.1800 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |