Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 May 2024 | 2.2160 | 2.2220 | 2.2160 | 2.2220 | 2.2220 | 4,720 |
30 May 2024 | 2.2180 | 2.2180 | 2.2100 | 2.2100 | 2.2100 | 1,000 |
29 May 2024 | 2.1740 | 2.2020 | 2.1740 | 2.2020 | 2.2020 | 3,750 |
28 May 2024 | 2.0980 | 2.0980 | 2.0980 | 2.0980 | 2.0980 | - |
27 May 2024 | 2.0980 | 2.0980 | 2.0980 | 2.0980 | 2.0980 | - |
24 May 2024 | 2.0940 | 2.0980 | 2.0940 | 2.0980 | 2.0980 | 200 |
23 May 2024 | 2.0940 | 2.0940 | 2.0940 | 2.0940 | 2.0940 | - |
22 May 2024 | 2.0940 | 2.0940 | 2.0940 | 2.0940 | 2.0940 | - |
21 May 2024 | 2.0720 | 2.0720 | 2.0720 | 2.0720 | 2.0720 | - |
20 May 2024 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | - |
17 May 2024 | 1.9340 | 2.0700 | 1.9340 | 2.0700 | 2.0700 | 4,000 |
16 May 2024 | 1.9030 | 1.9340 | 1.9030 | 1.9340 | 1.9340 | 600 |
15 May 2024 | 1.9180 | 1.9180 | 1.9180 | 1.9180 | 1.9180 | - |
14 May 2024 | 1.9380 | 1.9380 | 1.9380 | 1.9380 | 1.9380 | - |
13 May 2024 | 1.9430 | 1.9430 | 1.9430 | 1.9430 | 1.9430 | - |
10 May 2024 | 1.9570 | 2.0200 | 1.9570 | 2.0200 | 2.0200 | 2,000 |
09 May 2024 | 1.9570 | 1.9570 | 1.9570 | 1.9570 | 1.9570 | - |
08 May 2024 | 2.0120 | 2.0120 | 2.0120 | 2.0120 | 2.0120 | - |
07 May 2024 | 2.0120 | 2.0120 | 2.0120 | 2.0120 | 2.0120 | - |
06 May 2024 | 1.9670 | 2.0120 | 1.9670 | 2.0120 | 2.0120 | 300 |
03 May 2024 | 1.9670 | 1.9670 | 1.9670 | 1.9670 | 1.9670 | - |
02 May 2024 | 1.9450 | 1.9580 | 1.9450 | 1.9580 | 1.9580 | 6,000 |
30 Apr 2024 | 1.9550 | 1.9550 | 1.9550 | 1.9550 | 1.9550 | - |
29 Apr 2024 | 1.8770 | 1.8770 | 1.8770 | 1.8770 | 1.8770 | - |
26 Apr 2024 | 1.8770 | 1.8770 | 1.8770 | 1.8770 | 1.8770 | - |
25 Apr 2024 | 1.8790 | 1.8790 | 1.8790 | 1.8790 | 1.8790 | - |
24 Apr 2024 | 1.8890 | 1.8890 | 1.8890 | 1.8890 | 1.8890 | - |
23 Apr 2024 | 1.8950 | 1.8950 | 1.8950 | 1.8950 | 1.8950 | - |
22 Apr 2024 | 1.8950 | 1.8950 | 1.8950 | 1.8950 | 1.8950 | - |
19 Apr 2024 | 1.9220 | 1.9220 | 1.9220 | 1.9220 | 1.9220 | - |
18 Apr 2024 | 1.9330 | 1.9330 | 1.9330 | 1.9330 | 1.9330 | - |
17 Apr 2024 | 1.9430 | 1.9430 | 1.9370 | 1.9370 | 1.9370 | 250 |
16 Apr 2024 | 1.9630 | 1.9630 | 1.9630 | 1.9630 | 1.9630 | - |
15 Apr 2024 | 2.0040 | 2.0120 | 2.0040 | 2.0120 | 2.0120 | 400 |
12 Apr 2024 | 2.0320 | 2.0920 | 2.0320 | 2.0920 | 2.0920 | 1,030 |
11 Apr 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | - |
10 Apr 2024 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | - |
09 Apr 2024 | 1.9290 | 1.9290 | 1.9290 | 1.9290 | 1.9290 | - |
08 Apr 2024 | 1.9830 | 1.9830 | 1.9830 | 1.9830 | 1.9830 | - |
05 Apr 2024 | 2.0180 | 2.0180 | 2.0180 | 2.0180 | 2.0180 | - |
04 Apr 2024 | 2.0180 | 2.0180 | 2.0180 | 2.0180 | 2.0180 | - |
03 Apr 2024 | 1.9490 | 1.9490 | 1.9490 | 1.9490 | 1.9490 | - |
02 Apr 2024 | 1.8680 | 1.8680 | 1.8680 | 1.8680 | 1.8680 | - |
28 Mar 2024 | 1.7760 | 1.7760 | 1.7760 | 1.7760 | 1.7760 | - |
27 Mar 2024 | 1.7575 | 1.7575 | 1.7575 | 1.7575 | 1.7575 | - |
26 Mar 2024 | 1.7575 | 1.7575 | 1.7575 | 1.7575 | 1.7575 | - |
25 Mar 2024 | 1.7575 | 1.7575 | 1.7575 | 1.7575 | 1.7575 | - |
22 Mar 2024 | 1.7505 | 1.7505 | 1.7505 | 1.7505 | 1.7505 | - |
21 Mar 2024 | 1.7305 | 1.7305 | 1.7305 | 1.7305 | 1.7305 | - |
20 Mar 2024 | 1.7050 | 1.7050 | 1.7050 | 1.7050 | 1.7050 | - |
19 Mar 2024 | 1.7050 | 1.7050 | 1.7050 | 1.7050 | 1.7050 | - |
18 Mar 2024 | 1.6725 | 1.6725 | 1.6725 | 1.6725 | 1.6725 | - |
15 Mar 2024 | 1.6565 | 1.6565 | 1.6565 | 1.6565 | 1.6565 | - |
14 Mar 2024 | 1.6565 | 1.6565 | 1.6565 | 1.6565 | 1.6565 | - |
13 Mar 2024 | 1.6950 | 1.6950 | 1.6950 | 1.6950 | 1.6950 | - |
12 Mar 2024 | 1.6980 | 1.6980 | 1.6980 | 1.6980 | 1.6980 | - |
11 Mar 2024 | 1.7030 | 1.7030 | 1.7030 | 1.7030 | 1.7030 | - |
08 Mar 2024 | 1.7815 | 1.7815 | 1.7815 | 1.7815 | 1.7815 | - |
07 Mar 2024 | 1.6930 | 1.7815 | 1.6930 | 1.7815 | 1.7815 | 1,100 |
06 Mar 2024 | 1.6930 | 1.6930 | 1.6930 | 1.6930 | 1.6930 | - |
05 Mar 2024 | 1.7270 | 1.7270 | 1.7270 | 1.7270 | 1.7270 | - |
04 Mar 2024 | 1.7395 | 1.7395 | 1.7395 | 1.7395 | 1.7395 | - |
01 Mar 2024 | 1.6880 | 1.6880 | 1.6880 | 1.6880 | 1.6880 | - |
29 Feb 2024 | 1.6880 | 1.6880 | 1.6880 | 1.6880 | 1.6880 | - |
28 Feb 2024 | 1.7125 | 1.7125 | 1.7125 | 1.7125 | 1.7125 | - |
27 Feb 2024 | 1.6560 | 1.6560 | 1.6560 | 1.6560 | 1.6560 | - |
26 Feb 2024 | 1.6560 | 1.6560 | 1.6560 | 1.6560 | 1.6560 | - |
23 Feb 2024 | 1.6835 | 1.6835 | 1.6835 | 1.6835 | 1.6835 | - |
22 Feb 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
21 Feb 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
20 Feb 2024 | 1.8140 | 1.8140 | 1.8140 | 1.8140 | 1.8140 | - |
19 Feb 2024 | 1.8265 | 1.8265 | 1.8265 | 1.8265 | 1.8265 | - |
16 Feb 2024 | 1.8265 | 1.8265 | 1.8265 | 1.8265 | 1.8265 | - |
15 Feb 2024 | 1.8530 | 1.8530 | 1.8530 | 1.8530 | 1.8530 | - |
14 Feb 2024 | 1.8670 | 1.8670 | 1.8670 | 1.8670 | 1.8670 | - |
13 Feb 2024 | 1.8770 | 1.8770 | 1.8770 | 1.8770 | 1.8770 | - |
12 Feb 2024 | 1.8770 | 1.8770 | 1.8770 | 1.8770 | 1.8770 | - |
09 Feb 2024 | 1.8770 | 1.8770 | 1.8770 | 1.8770 | 1.8770 | - |
08 Feb 2024 | 1.9240 | 1.9240 | 1.8790 | 1.8790 | 1.8790 | 500 |
07 Feb 2024 | 1.9210 | 1.9210 | 1.8305 | 1.8305 | 1.8305 | 600 |
06 Feb 2024 | 1.9350 | 1.9350 | 1.9350 | 1.9350 | 1.9350 | - |
05 Feb 2024 | 1.9705 | 1.9705 | 1.9705 | 1.9705 | 1.9705 | - |
02 Feb 2024 | 1.9560 | 1.9705 | 1.9560 | 1.9705 | 1.9705 | 500 |
01 Feb 2024 | 1.8565 | 1.9560 | 1.8565 | 1.9560 | 1.9560 | 500 |
31 Jan 2024 | 1.8565 | 1.8565 | 1.8565 | 1.8565 | 1.8565 | - |
30 Jan 2024 | 1.7690 | 1.7690 | 1.7690 | 1.7690 | 1.7690 | - |
29 Jan 2024 | 1.7450 | 1.7450 | 1.7450 | 1.7450 | 1.7450 | - |
26 Jan 2024 | 1.7450 | 1.7450 | 1.7450 | 1.7450 | 1.7450 | - |
25 Jan 2024 | 1.7915 | 1.7915 | 1.7450 | 1.7450 | 1.7450 | 1,000 |
24 Jan 2024 | 1.7830 | 1.7830 | 1.7830 | 1.7830 | 1.7830 | - |
23 Jan 2024 | 1.7770 | 1.7770 | 1.7770 | 1.7770 | 1.7770 | - |
22 Jan 2024 | 1.7995 | 1.7995 | 1.7995 | 1.7995 | 1.7995 | - |
19 Jan 2024 | 1.8285 | 1.8285 | 1.8285 | 1.8285 | 1.8285 | - |
18 Jan 2024 | 1.8200 | 1.8285 | 1.8200 | 1.8285 | 1.8285 | 275 |
17 Jan 2024 | 1.8370 | 1.8370 | 1.8200 | 1.8200 | 1.8200 | 11,298 |
16 Jan 2024 | 1.8800 | 1.8800 | 1.8350 | 1.8350 | 1.8350 | 2,001 |
15 Jan 2024 | 1.7795 | 1.8085 | 1.7795 | 1.8085 | 1.8085 | 800 |
12 Jan 2024 | 1.6370 | 1.7795 | 1.6370 | 1.7795 | 1.7795 | 1,900 |
11 Jan 2024 | 1.5905 | 1.5905 | 1.5905 | 1.5905 | 1.5905 | - |
10 Jan 2024 | 1.5830 | 1.5830 | 1.5830 | 1.5830 | 1.5830 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |