Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | - |
13 Jun 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
12 Jun 2024 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | - |
11 Jun 2024 | 1.7200 | 1.7900 | 1.7200 | 1.7900 | 1.7900 | 8 |
10 Jun 2024 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | - |
07 Jun 2024 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | - |
06 Jun 2024 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | - |
05 Jun 2024 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | - |
04 Jun 2024 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | - |
03 Jun 2024 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | - |
31 May 2024 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | - |
30 May 2024 | 1.7200 | 1.8100 | 1.7200 | 1.8100 | 1.8100 | 8,108 |
29 May 2024 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | - |
28 May 2024 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | - |
27 May 2024 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | - |
24 May 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
23 May 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | - |
22 May 2024 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | - |
21 May 2024 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | - |
20 May 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | - |
17 May 2024 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | - |
16 May 2024 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | - |
15 May 2024 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | - |
14 May 2024 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | - |
13 May 2024 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | - |
10 May 2024 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | - |
09 May 2024 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | - |
08 May 2024 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | - |
07 May 2024 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | - |
06 May 2024 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | - |
03 May 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
02 May 2024 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | - |
30 Apr 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
29 Apr 2024 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | - |
26 Apr 2024 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | - |
25 Apr 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | - |
24 Apr 2024 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | - |
23 Apr 2024 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | - |
22 Apr 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | - |
19 Apr 2024 | 1.6700 | 1.7800 | 1.6700 | 1.7800 | 1.7800 | 250 |
18 Apr 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
17 Apr 2024 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | - |
16 Apr 2024 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | - |
15 Apr 2024 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | - |
12 Apr 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
11 Apr 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
10 Apr 2024 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | - |
09 Apr 2024 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | - |
08 Apr 2024 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | - |
05 Apr 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
04 Apr 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | - |
03 Apr 2024 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | - |
02 Apr 2024 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | - |
28 Mar 2024 | 1.7840 | 1.7840 | 1.7840 | 1.7840 | 1.7840 | - |
27 Mar 2024 | 1.7620 | 1.7620 | 1.7620 | 1.7620 | 1.7620 | - |
26 Mar 2024 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | - |
25 Mar 2024 | 1.7760 | 1.7760 | 1.7760 | 1.7760 | 1.7760 | - |
22 Mar 2024 | 1.7620 | 1.7620 | 1.7620 | 1.7620 | 1.7620 | - |
21 Mar 2024 | 1.7140 | 1.7140 | 1.7140 | 1.7140 | 1.7140 | - |
20 Mar 2024 | 1.7340 | 1.7340 | 1.7340 | 1.7340 | 1.7340 | - |
19 Mar 2024 | 1.7360 | 1.7360 | 1.7360 | 1.7360 | 1.7360 | - |
18 Mar 2024 | 1.7760 | 1.7760 | 1.7760 | 1.7760 | 1.7760 | - |
15 Mar 2024 | 1.7720 | 1.7720 | 1.7720 | 1.7720 | 1.7720 | - |
14 Mar 2024 | 1.7980 | 1.7980 | 1.7980 | 1.7980 | 1.7980 | - |
13 Mar 2024 | 1.8420 | 1.8420 | 1.8420 | 1.8420 | 1.8420 | - |
12 Mar 2024 | 1.8660 | 1.8660 | 1.8660 | 1.8660 | 1.8660 | - |
11 Mar 2024 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | - |
08 Mar 2024 | 1.8740 | 1.8740 | 1.8740 | 1.8740 | 1.8740 | - |
07 Mar 2024 | 1.7960 | 1.7960 | 1.7960 | 1.7960 | 1.7960 | - |
06 Mar 2024 | 1.7580 | 1.7580 | 1.7580 | 1.7580 | 1.7580 | - |
05 Mar 2024 | 1.7560 | 1.7560 | 1.7560 | 1.7560 | 1.7560 | - |
04 Mar 2024 | 1.7420 | 1.7420 | 1.7420 | 1.7420 | 1.7420 | - |
01 Mar 2024 | 1.7280 | 1.7280 | 1.7280 | 1.7280 | 1.7280 | - |
29 Feb 2024 | 1.6720 | 1.6720 | 1.6720 | 1.6720 | 1.6720 | - |
28 Feb 2024 | 2.2500 | 2.2500 | 1.9000 | 1.9320 | 1.9320 | 2,111 |
27 Feb 2024 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | - |
26 Feb 2024 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | - |
23 Feb 2024 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | - |
22 Feb 2024 | 2.2750 | 2.2750 | 2.2750 | 2.2750 | 2.2750 | - |
21 Feb 2024 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | - |
20 Feb 2024 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | - |
19 Feb 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | - |
16 Feb 2024 | 2.1150 | 2.1150 | 2.1150 | 2.1150 | 2.1150 | - |
15 Feb 2024 | 2.1050 | 2.1050 | 2.1050 | 2.1050 | 2.1050 | - |
14 Feb 2024 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | - |
13 Feb 2024 | 2.0650 | 2.0650 | 2.0650 | 2.0650 | 2.0650 | - |
12 Feb 2024 | 2.0450 | 2.1400 | 2.0450 | 2.1400 | 2.1400 | 1,390 |
09 Feb 2024 | 2.0250 | 2.0250 | 2.0250 | 2.0250 | 2.0250 | - |
08 Feb 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | - |
07 Feb 2024 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | - |
06 Feb 2024 | 2.0050 | 2.0050 | 2.0050 | 2.0050 | 2.0050 | - |
05 Feb 2024 | 2.0050 | 2.0050 | 2.0050 | 2.0050 | 2.0050 | - |
02 Feb 2024 | 2.0050 | 2.0050 | 2.0050 | 2.0050 | 2.0050 | - |
01 Feb 2024 | 1.9980 | 1.9980 | 1.9980 | 1.9980 | 1.9980 | - |
31 Jan 2024 | 1.9740 | 1.9740 | 1.9740 | 1.9740 | 1.9740 | - |
30 Jan 2024 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | - |
29 Jan 2024 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | - |
26 Jan 2024 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | - |
25 Jan 2024 | 1.9460 | 1.9460 | 1.9460 | 1.9460 | 1.9460 | - |
24 Jan 2024 | 1.9660 | 2.0950 | 1.9660 | 2.0950 | 2.0950 | 600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |